OneSpan Inc (OSPN) Exchange: NASDAQ
Data as of April 19, 2024
$11.41 ($0.04) 0.35%
OneSpan Inc - Daily Information
Click for more stock information on OneSpan Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.33 |
| Previous Close | $11.41 |
| High | $11.55 |
| Low | $11.21 |
| Adjusted Open | $11.33 |
| Previous Adjusted Close | $11.41 |
| Adjusted High | $11.55 |
| Adjusted Low | $11.21 |
About OneSpan Inc (OSPN)
OneSpan Inc (OSPN) is a global cybersecurity and e-signature company with 23 years of experience providing security and identity solutions that enable trust in digital transactions. Founded in 1997 as Vasco Data Security International, OneSpan has grown steadily, with its 2018 financial results showing a 17% year-over-year increase in revenue. The company has patents secured in more than 100 countries and customers in over 150 countries, making it one of the industry's premiere suppliers of technology-based trust solutions. Through its multilingual services and products, OneSpan offers identity proofing and secure authentication solutions, as well as digital signature and e-signature solutions to meet customer needs around the world. Its solutions have earned industry recognition, making OneSpan a trusted name in digital security solutions.
Invest in OneSpan Inc (OSPN)
Historical Stock Data for OneSpan Inc (OSPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.33 | $11.55 | $11.21 | $11.41 | $11.41 | 169,450 |
| 2024-04-04 | $12.09 | $12.28 | $11.36 | $11.37 | $11.37 | 288,680 |
| 2024-04-03 | $11.50 | $11.88 | $11.50 | $11.87 | $11.87 | 339,147 |
| 2024-04-02 | $11.02 | $11.72 | $10.96 | $11.69 | $11.69 | 407,769 |
| 2024-04-01 | $11.63 | $11.75 | $11.53 | $11.71 | $11.71 | 337,135 |
| 2024-03-28 | $11.68 | $11.75 | $11.42 | $11.63 | $11.63 | 314,913 |
| 2024-03-27 | $11.70 | $11.75 | $11.58 | $11.72 | $11.72 | 201,148 |
| 2024-03-26 | $11.55 | $11.77 | $11.38 | $11.55 | $11.55 | 365,901 |
| 2024-03-25 | $11.21 | $11.55 | $11.13 | $11.43 | $11.43 | 283,234 |
| 2024-03-22 | $11.10 | $11.25 | $10.98 | $11.22 | $11.22 | 239,895 |
| 2024-03-21 | $11.20 | $11.30 | $11.03 | $11.07 | $11.07 | 297,760 |
| 2024-03-20 | $10.59 | $11.14 | $10.53 | $11.08 | $11.08 | 311,545 |
| 2024-03-19 | $10.17 | $10.71 | $10.16 | $10.66 | $10.66 | 379,920 |
| 2024-03-18 | $10.36 | $10.50 | $10.19 | $10.19 | $10.19 | 353,462 |
| 2024-03-15 | $9.59 | $10.42 | $9.59 | $10.32 | $10.32 | 3,861,796 |
| 2024-03-14 | $9.73 | $9.83 | $9.48 | $9.66 | $9.66 | 621,892 |
| 2024-03-13 | $9.95 | $10.13 | $9.66 | $9.84 | $9.84 | 653,826 |
| 2024-03-12 | $9.68 | $10.06 | $9.53 | $10.01 | $10.01 | 742,502 |
| 2024-03-11 | $10.58 | $10.80 | $9.22 | $9.59 | $9.59 | 1,068,245 |
| 2024-03-08 | $11.93 | $11.93 | $10.68 | $11.00 | $11.00 | 788,145 |
| 2024-03-07 | $12.00 | $12.40 | $11.04 | $11.79 | $11.79 | 2,985,887 |
| 2024-03-06 | $9.62 | $9.67 | $9.27 | $9.58 | $9.58 | 398,538 |
| 2024-03-05 | $9.56 | $9.81 | $9.26 | $9.47 | $9.47 | 457,436 |
| 2024-03-04 | $9.98 | $10.09 | $9.65 | $9.74 | $9.74 | 339,999 |
| 2024-03-01 | $9.64 | $10.00 | $9.47 | $9.92 | $9.92 | 229,477 |
| 2024-02-29 | $9.68 | $9.81 | $9.50 | $9.61 | $9.61 | 269,479 |
| 2024-02-28 | $9.57 | $9.59 | $9.42 | $9.47 | $9.47 | 238,324 |
| 2024-02-27 | $9.70 | $9.76 | $9.55 | $9.70 | $9.70 | 234,053 |
| 2024-02-26 | $9.46 | $9.63 | $9.45 | $9.59 | $9.59 | 221,314 |
| 2024-02-23 | $9.38 | $9.56 | $9.30 | $9.46 | $9.46 | 284,554 |
| 2024-02-22 | $9.66 | $9.68 | $9.43 | $9.48 | $9.48 | 255,659 |
| 2024-02-21 | $9.55 | $9.57 | $9.40 | $9.52 | $9.52 | 270,537 |
| 2024-02-20 | $9.85 | $9.87 | $9.68 | $9.72 | $9.72 | 201,201 |
| 2024-02-16 | $10.38 | $10.38 | $10.02 | $10.02 | $10.02 | 202,329 |
| 2024-02-15 | $10.05 | $10.49 | $9.95 | $10.47 | $10.47 | 280,187 |
| 2024-02-14 | $9.71 | $10.37 | $9.57 | $9.99 | $9.99 | 203,119 |
| 2024-02-13 | $10.42 | $10.42 | $9.45 | $9.53 | $9.53 | 270,473 |
| 2024-02-12 | $10.59 | $10.90 | $10.59 | $10.69 | $10.69 | 190,805 |
| 2024-02-09 | $10.42 | $10.61 | $10.30 | $10.59 | $10.59 | 203,519 |
| 2024-02-08 | $10.23 | $10.44 | $10.10 | $10.28 | $10.28 | 213,357 |
| 2024-02-07 | $10.19 | $10.19 | $9.88 | $10.03 | $10.03 | 166,514 |
| 2024-02-06 | $9.69 | $10.12 | $9.69 | $10.12 | $10.12 | 188,424 |
| 2024-02-05 | $9.89 | $9.89 | $9.65 | $9.71 | $9.71 | 192,342 |
| 2024-02-02 | $10.35 | $10.39 | $9.92 | $9.98 | $9.98 | 139,345 |
| 2024-02-01 | $10.33 | $10.56 | $10.31 | $10.47 | $10.47 | 201,497 |
| 2024-01-31 | $10.74 | $10.79 | $10.24 | $10.26 | $10.26 | 279,632 |
| 2024-01-30 | $11.06 | $11.06 | $10.59 | $10.76 | $10.76 | 477,106 |
| 2024-01-29 | $10.81 | $11.22 | $10.72 | $11.10 | $11.10 | 245,375 |
| 2024-01-26 | $10.64 | $10.88 | $10.64 | $10.76 | $10.76 | 202,945 |
| 2024-01-25 | $10.59 | $10.73 | $10.45 | $10.73 | $10.73 | 233,192 |
| 2024-01-24 | $10.78 | $10.88 | $10.40 | $10.43 | $10.43 | 165,036 |
| 2024-01-23 | $10.67 | $10.67 | $10.02 | $10.56 | $10.56 | 176,218 |
| 2024-01-22 | $10.57 | $10.73 | $10.48 | $10.59 | $10.59 | 284,823 |
| 2024-01-19 | $10.30 | $10.44 | $10.10 | $10.41 | $10.41 | 308,676 |
| 2024-01-18 | $10.07 | $10.21 | $9.95 | $10.20 | $10.20 | 198,924 |
| 2024-01-17 | $10.06 | $10.14 | $9.92 | $10.04 | $10.04 | 220,591 |
| 2024-01-16 | $10.27 | $10.40 | $10.09 | $10.26 | $10.26 | 386,841 |
| 2024-01-12 | $10.31 | $10.60 | $10.31 | $10.40 | $10.40 | 257,023 |
| 2024-01-11 | $10.01 | $10.19 | $9.76 | $10.17 | $10.17 | 241,356 |
| 2024-01-10 | $9.69 | $10.03 | $9.69 | $10.02 | $10.02 | 218,870 |
| 2024-01-09 | $9.56 | $9.75 | $9.25 | $9.68 | $9.68 | 333,555 |
| 2024-01-08 | $9.52 | $9.77 | $9.34 | $9.76 | $9.76 | 393,793 |
| 2024-01-05 | $9.89 | $9.89 | $9.35 | $9.53 | $9.53 | 478,641 |
| 2024-01-04 | $10.31 | $10.38 | $9.64 | $9.65 | $9.65 | 342,153 |
| 2024-01-03 | $10.52 | $10.62 | $10.31 | $10.33 | $10.33 | 350,737 |
| 2024-01-02 | $10.61 | $10.88 | $10.27 | $10.57 | $10.57 | 395,416 |
| 2023-12-29 | $10.86 | $10.86 | $10.59 | $10.72 | $10.72 | 253,188 |
| 2023-12-28 | $10.79 | $10.86 | $10.66 | $10.80 | $10.80 | 228,796 |
| 2023-12-27 | $11.10 | $11.10 | $10.76 | $10.86 | $10.86 | 249,608 |
| 2023-12-26 | $11.24 | $11.43 | $11.04 | $11.09 | $11.09 | 306,607 |
| 2023-12-22 | $11.23 | $11.40 | $11.11 | $11.27 | $11.27 | 812,898 |
| 2023-12-21 | $11.18 | $11.25 | $11.00 | $11.23 | $11.23 | 258,455 |
| 2023-12-20 | $11.71 | $11.71 | $10.98 | $11.04 | $11.04 | 715,532 |
| 2023-12-19 | $11.52 | $11.77 | $11.30 | $11.77 | $11.77 | 683,215 |
| 2023-12-18 | $11.17 | $11.75 | $11.08 | $11.45 | $11.45 | 1,177,976 |
| 2023-12-15 | $10.31 | $11.03 | $10.19 | $11.00 | $11.00 | 8,348,856 |
| 2023-12-14 | $10.22 | $10.53 | $9.91 | $10.19 | $10.19 | 759,982 |
| 2023-12-13 | $9.64 | $10.07 | $9.42 | $10.06 | $10.06 | 577,488 |
| 2023-12-12 | $10.42 | $10.42 | $9.36 | $9.65 | $9.65 | 1,008,780 |
| 2023-12-11 | $10.15 | $10.52 | $9.99 | $10.50 | $10.50 | 903,704 |
| 2023-12-08 | $9.87 | $10.18 | $9.80 | $10.15 | $10.15 | 908,173 |
| 2023-12-07 | $9.80 | $9.86 | $9.60 | $9.84 | $9.84 | 585,219 |
| 2023-12-06 | $10.08 | $10.11 | $9.72 | $9.75 | $9.75 | 706,814 |
| 2023-12-05 | $10.08 | $10.10 | $9.76 | $10.00 | $10.00 | 553,249 |
| 2023-12-04 | $10.00 | $10.12 | $9.73 | $10.05 | $10.05 | 1,261,247 |
| 2023-12-01 | $10.00 | $10.36 | $9.95 | $10.24 | $10.24 | 546,615 |
| 2023-11-30 | $10.00 | $10.27 | $9.97 | $10.03 | $10.03 | 703,047 |
| 2023-11-29 | $10.03 | $10.10 | $9.95 | $10.07 | $10.07 | 547,303 |
| 2023-11-28 | $10.03 | $10.14 | $9.93 | $9.94 | $9.94 | 400,555 |
| 2023-11-27 | $10.10 | $10.30 | $10.06 | $10.07 | $10.07 | 318,900 |
| 2023-11-24 | $10.03 | $10.19 | $10.03 | $10.19 | $10.19 | 172,704 |
| 2023-11-22 | $10.14 | $10.19 | $10.02 | $10.03 | $10.03 | 299,444 |
| 2023-11-21 | $10.06 | $10.20 | $9.97 | $10.03 | $10.03 | 409,427 |
| 2023-11-20 | $10.10 | $10.21 | $10.04 | $10.15 | $10.15 | 227,278 |
| 2023-11-17 | $10.33 | $10.33 | $9.98 | $10.06 | $10.06 | 665,446 |
| 2023-11-16 | $10.16 | $10.29 | $10.12 | $10.24 | $10.24 | 238,094 |
| 2023-11-15 | $10.51 | $10.65 | $10.19 | $10.30 | $10.30 | 429,485 |
| 2023-11-14 | $10.25 | $10.54 | $10.06 | $10.49 | $10.49 | 696,459 |
| 2023-11-13 | $10.31 | $10.45 | $9.85 | $9.97 | $9.97 | 814,828 |
| 2023-11-10 | $9.23 | $9.78 | $9.05 | $9.52 | $9.52 | 1,093,456 |
| 2023-11-09 | $9.31 | $10.38 | $9.08 | $9.26 | $9.26 | 568,102 |
| 2023-11-08 | $8.50 | $8.50 | $8.26 | $8.46 | $8.46 | 237,601 |
| 2023-11-07 | $8.48 | $8.59 | $8.35 | $8.44 | $8.44 | 254,514 |
| 2023-11-06 | $8.43 | $8.43 | $8.06 | $8.42 | $8.42 | 351,452 |
| 2023-11-03 | $8.29 | $8.55 | $8.29 | $8.41 | $8.41 | 242,230 |
| 2023-11-02 | $7.94 | $8.20 | $7.93 | $8.14 | $8.14 | 290,362 |
| 2023-11-01 | $7.89 | $7.89 | $7.72 | $7.78 | $7.78 | 245,635 |
| 2023-10-31 | $7.86 | $8.00 | $7.80 | $7.90 | $7.90 | 184,780 |
| 2023-10-30 | $7.77 | $7.88 | $7.64 | $7.81 | $7.81 | 248,403 |
| 2023-10-27 | $7.88 | $7.98 | $7.68 | $7.71 | $7.71 | 237,780 |
| 2023-10-26 | $8.19 | $8.19 | $7.78 | $7.85 | $7.85 | 285,581 |
| 2023-10-25 | $8.75 | $8.77 | $8.13 | $8.19 | $8.19 | 201,304 |
| 2023-10-24 | $9.12 | $9.25 | $8.77 | $8.82 | $8.82 | 171,187 |
| 2023-10-23 | $8.98 | $9.14 | $8.93 | $8.99 | $8.99 | 198,649 |
| 2023-10-20 | $9.15 | $9.19 | $8.87 | $9.02 | $9.02 | 208,981 |
| 2023-10-19 | $9.34 | $9.49 | $9.09 | $9.13 | $9.13 | 156,189 |
| 2023-10-18 | $9.56 | $9.69 | $9.34 | $9.37 | $9.37 | 135,941 |
| 2023-10-17 | $9.33 | $9.77 | $9.33 | $9.62 | $9.62 | 302,766 |
| 2023-10-16 | $9.10 | $9.46 | $9.04 | $9.42 | $9.42 | 400,676 |
| 2023-10-13 | $9.59 | $9.65 | $9.00 | $9.03 | $9.03 | 329,459 |
| 2023-10-12 | $10.08 | $10.16 | $9.55 | $9.64 | $9.64 | 347,872 |
| 2023-10-11 | $10.38 | $10.43 | $10.04 | $10.06 | $10.06 | 274,449 |
| 2023-10-10 | $10.47 | $10.53 | $10.27 | $10.34 | $10.34 | 377,332 |
| 2023-10-09 | $10.61 | $10.61 | $10.34 | $10.42 | $10.42 | 426,289 |
| 2023-10-06 | $10.46 | $10.73 | $10.34 | $10.64 | $10.64 | 460,666 |
| 2023-10-05 | $10.78 | $10.85 | $10.43 | $10.48 | $10.48 | 470,996 |
| 2023-10-04 | $10.87 | $10.93 | $10.70 | $10.79 | $10.79 | 445,475 |
| 2023-10-03 | $10.86 | $11.05 | $10.84 | $10.85 | $10.85 | 429,487 |
| 2023-10-02 | $10.72 | $10.92 | $10.67 | $10.89 | $10.89 | 361,007 |
| 2023-09-29 | $10.97 | $11.00 | $10.73 | $10.75 | $10.75 | 315,529 |
| 2023-09-28 | $10.73 | $10.88 | $10.67 | $10.84 | $10.84 | 337,663 |
| 2023-09-27 | $10.73 | $10.92 | $10.72 | $10.74 | $10.74 | 209,779 |
| 2023-09-26 | $11.03 | $11.10 | $10.65 | $10.67 | $10.67 | 317,035 |
| 2023-09-25 | $11.03 | $11.21 | $11.03 | $11.08 | $11.08 | 184,345 |
| 2023-09-22 | $11.10 | $11.23 | $11.08 | $11.09 | $11.09 | 244,823 |
| 2023-09-21 | $11.16 | $11.32 | $11.05 | $11.08 | $11.08 | 336,054 |
| 2023-09-20 | $11.30 | $11.43 | $11.24 | $11.25 | $11.25 | 120,194 |
| 2023-09-19 | $11.27 | $11.43 | $11.21 | $11.26 | $11.26 | 205,535 |
| 2023-09-18 | $11.37 | $11.42 | $11.24 | $11.29 | $11.29 | 158,989 |
| 2023-09-15 | $11.45 | $11.50 | $11.28 | $11.40 | $11.40 | 763,987 |
| 2023-09-14 | $11.49 | $11.64 | $11.39 | $11.55 | $11.55 | 248,063 |
| 2023-09-13 | $11.39 | $11.47 | $11.32 | $11.36 | $11.36 | 269,463 |
| 2023-09-12 | $11.44 | $11.53 | $11.39 | $11.40 | $11.40 | 223,252 |
| 2023-09-11 | $11.57 | $11.87 | $11.44 | $11.47 | $11.47 | 258,999 |
| 2023-09-08 | $11.59 | $11.65 | $11.45 | $11.51 | $11.51 | 170,578 |
| 2023-09-07 | $11.67 | $11.80 | $11.51 | $11.54 | $11.54 | 277,147 |
| 2023-09-06 | $12.12 | $12.26 | $11.59 | $11.71 | $11.71 | 263,527 |
| 2023-09-05 | $12.00 | $12.18 | $11.80 | $12.10 | $12.10 | 245,971 |
| 2023-09-01 | $12.27 | $12.46 | $12.14 | $12.17 | $12.17 | 174,251 |
| 2023-08-31 | $12.33 | $12.46 | $12.18 | $12.25 | $12.25 | 225,325 |
| 2023-08-30 | $11.99 | $12.27 | $11.88 | $12.26 | $12.26 | 213,886 |
| 2023-08-29 | $11.60 | $11.84 | $11.34 | $11.78 | $11.78 | 142,644 |
| 2023-08-28 | $11.61 | $11.80 | $11.00 | $11.60 | $11.60 | 107,257 |
| 2023-08-25 | $11.45 | $11.65 | $11.29 | $11.58 | $11.58 | 142,270 |
| 2023-08-24 | $11.56 | $11.58 | $11.39 | $11.47 | $11.47 | 363,279 |
| 2023-08-23 | $11.41 | $11.64 | $11.34 | $11.55 | $11.55 | 210,424 |
| 2023-08-22 | $11.29 | $11.49 | $11.15 | $11.40 | $11.40 | 114,982 |
| 2023-08-21 | $11.24 | $11.41 | $11.13 | $11.25 | $11.25 | 264,235 |
| 2023-08-18 | $11.10 | $11.51 | $10.95 | $11.24 | $11.24 | 306,860 |
| 2023-08-17 | $11.37 | $11.41 | $11.11 | $11.25 | $11.25 | 340,740 |
| 2023-08-16 | $11.17 | $11.60 | $11.13 | $11.38 | $11.38 | 288,397 |
| 2023-08-15 | $11.38 | $11.65 | $11.23 | $11.27 | $11.27 | 285,703 |
| 2023-08-14 | $10.80 | $11.65 | $10.79 | $11.44 | $11.44 | 355,694 |
| 2023-08-11 | $10.65 | $10.91 | $10.65 | $10.74 | $10.74 | 329,511 |
| 2023-08-10 | $9.97 | $11.19 | $9.76 | $10.74 | $10.74 | 1,008,780 |
| 2023-08-09 | $13.54 | $13.64 | $13.23 | $13.33 | $13.33 | 176,653 |
| 2023-08-08 | $13.41 | $13.71 | $13.27 | $13.51 | $13.51 | 231,466 |
| 2023-08-07 | $13.47 | $13.63 | $13.00 | $13.61 | $13.61 | 144,430 |
| 2023-08-04 | $13.31 | $13.74 | $13.24 | $13.40 | $13.40 | 244,481 |
| 2023-08-03 | $13.64 | $13.64 | $12.88 | $13.36 | $13.36 | 126,750 |
| 2023-08-02 | $13.88 | $14.38 | $13.55 | $13.72 | $13.72 | 100,279 |
| 2023-08-01 | $13.70 | $14.31 | $13.70 | $14.09 | $14.09 | 143,603 |
| 2023-07-31 | $13.68 | $13.97 | $13.57 | $13.74 | $13.74 | 184,911 |
| 2023-07-28 | $14.03 | $14.12 | $13.59 | $13.63 | $13.63 | 165,852 |
| 2023-07-27 | $14.25 | $14.31 | $13.85 | $13.89 | $13.89 | 84,899 |
| 2023-07-26 | $13.81 | $14.22 | $13.72 | $14.14 | $14.14 | 91,626 |
| 2023-07-25 | $13.74 | $14.06 | $13.74 | $13.90 | $13.90 | 75,768 |
| 2023-07-24 | $13.96 | $14.03 | $13.69 | $13.76 | $13.76 | 60,412 |
| 2023-07-21 | $13.96 | $14.30 | $13.87 | $13.98 | $13.98 | 179,215 |
| 2023-07-20 | $13.91 | $14.13 | $13.56 | $13.79 | $13.79 | 132,104 |
| 2023-07-19 | $14.24 | $14.43 | $13.93 | $13.95 | $13.95 | 107,907 |
| 2023-07-18 | $14.27 | $14.39 | $13.97 | $14.17 | $14.17 | 132,480 |
| 2023-07-17 | $14.05 | $14.28 | $13.95 | $14.19 | $14.19 | 200,608 |
| 2023-07-14 | $14.44 | $14.48 | $14.02 | $14.05 | $14.05 | 103,718 |
| 2023-07-13 | $14.25 | $14.56 | $14.25 | $14.51 | $14.51 | 89,120 |
| 2023-07-12 | $14.54 | $14.63 | $14.26 | $14.28 | $14.28 | 114,189 |
| 2023-07-11 | $14.39 | $14.39 | $14.06 | $14.24 | $14.24 | 80,599 |
| 2023-07-10 | $13.76 | $14.31 | $13.76 | $14.29 | $14.29 | 97,587 |
| 2023-07-07 | $13.81 | $14.11 | $13.81 | $13.83 | $13.83 | 155,044 |
| 2023-07-06 | $14.06 | $14.06 | $13.62 | $13.76 | $13.76 | 170,775 |
| 2023-07-05 | $14.88 | $14.88 | $14.19 | $14.24 | $14.24 | 206,503 |
| 2023-07-03 | $14.72 | $15.08 | $14.61 | $14.96 | $14.96 | 128,961 |
| 2023-06-30 | $15.00 | $15.18 | $14.70 | $14.84 | $14.84 | 173,241 |
| 2023-06-29 | $14.45 | $14.90 | $14.43 | $14.89 | $14.89 | 165,830 |
| 2023-06-28 | $14.25 | $14.72 | $14.09 | $14.41 | $14.41 | 146,460 |
| 2023-06-27 | $14.27 | $14.43 | $14.00 | $14.25 | $14.25 | 217,379 |
| 2023-06-26 | $14.78 | $15.11 | $14.20 | $14.24 | $14.24 | 247,304 |
| 2023-06-23 | $14.93 | $15.08 | $14.73 | $14.84 | $14.84 | 964,348 |
| 2023-06-22 | $15.22 | $15.36 | $15.06 | $15.15 | $15.15 | 139,565 |
| 2023-06-21 | $15.24 | $15.41 | $14.87 | $15.31 | $15.31 | 151,352 |
| 2023-06-20 | $16.61 | $16.69 | $15.34 | $15.37 | $15.37 | 153,471 |
| 2023-06-16 | $17.03 | $17.20 | $16.62 | $16.64 | $16.64 | 1,092,768 |
| 2023-06-15 | $16.80 | $17.09 | $16.63 | $16.83 | $16.83 | 275,009 |
| 2023-06-14 | $16.81 | $17.13 | $16.64 | $16.85 | $16.85 | 295,201 |
| 2023-06-13 | $17.13 | $17.20 | $16.76 | $16.79 | $16.79 | 345,899 |
| 2023-06-12 | $15.81 | $16.98 | $15.81 | $16.95 | $16.95 | 337,975 |
| 2023-06-09 | $15.90 | $16.10 | $15.60 | $15.71 | $15.71 | 167,348 |
| 2023-06-08 | $16.13 | $16.24 | $15.66 | $15.90 | $15.90 | 135,484 |
| 2023-06-07 | $16.20 | $16.52 | $16.11 | $16.17 | $16.17 | 197,810 |
| 2023-06-06 | $15.49 | $16.14 | $15.23 | $16.07 | $16.07 | 219,596 |
| 2023-06-05 | $15.28 | $15.61 | $15.00 | $15.61 | $15.61 | 162,789 |
| 2023-06-02 | $14.80 | $15.50 | $14.76 | $15.48 | $15.48 | 187,847 |
| 2023-06-01 | $14.91 | $14.93 | $14.41 | $14.83 | $14.83 | 184,259 |
| 2023-05-31 | $14.45 | $15.35 | $14.45 | $15.14 | $15.14 | 895,469 |
| 2023-05-30 | $14.90 | $15.66 | $14.55 | $14.59 | $14.59 | 147,912 |
| 2023-05-26 | $14.70 | $15.19 | $14.70 | $14.74 | $14.74 | 219,678 |
| 2023-05-25 | $14.91 | $15.15 | $14.63 | $14.75 | $14.75 | 167,261 |
| 2023-05-24 | $14.58 | $15.00 | $14.51 | $14.87 | $14.87 | 352,775 |
| 2023-05-23 | $14.60 | $14.89 | $14.56 | $14.67 | $14.67 | 202,132 |
| 2023-05-22 | $14.16 | $14.79 | $13.97 | $14.63 | $14.63 | 182,917 |
| 2023-05-19 | $14.10 | $14.16 | $13.87 | $14.12 | $14.12 | 132,502 |
| 2023-05-18 | $13.78 | $14.00 | $13.68 | $13.95 | $13.95 | 154,822 |
| 2023-05-17 | $13.60 | $13.88 | $13.49 | $13.82 | $13.82 | 183,203 |
| 2023-05-16 | $13.71 | $13.82 | $13.44 | $13.54 | $13.54 | 184,681 |
| 2023-05-15 | $14.10 | $14.51 | $13.73 | $13.79 | $13.79 | 257,688 |
| 2023-05-12 | $14.38 | $14.39 | $13.96 | $14.18 | $14.18 | 933,578 |
| 2023-05-11 | $14.38 | $14.55 | $13.92 | $14.37 | $14.37 | 302,108 |
| 2023-05-10 | $14.19 | $14.76 | $14.00 | $14.48 | $14.48 | 336,041 |
| 2023-05-09 | $13.57 | $14.06 | $13.57 | $13.97 | $13.97 | 317,481 |
| 2023-05-08 | $13.33 | $13.77 | $13.18 | $13.72 | $13.72 | 382,448 |
| 2023-05-05 | $11.65 | $13.36 | $10.74 | $13.22 | $13.22 | 560,532 |
| 2023-05-04 | $13.39 | $13.39 | $12.88 | $12.94 | $12.94 | 269,543 |
| 2023-05-03 | $14.28 | $14.45 | $13.20 | $13.26 | $13.26 | 211,594 |
| 2023-05-02 | $14.75 | $14.77 | $14.11 | $14.20 | $14.20 | 235,818 |
| 2023-05-01 | $14.90 | $15.13 | $14.52 | $14.73 | $14.73 | 281,081 |
| 2023-04-28 | $15.57 | $15.57 | $14.70 | $14.74 | $14.74 | 322,996 |
| 2023-04-27 | $16.22 | $16.43 | $15.44 | $15.53 | $15.53 | 215,220 |
| 2023-04-26 | $16.32 | $16.32 | $15.83 | $16.13 | $16.13 | 252,975 |
| 2023-04-25 | $16.84 | $16.85 | $16.27 | $16.28 | $16.28 | 186,020 |
| 2023-04-24 | $16.98 | $17.09 | $16.80 | $16.92 | $16.92 | 136,313 |
| 2023-04-21 | $16.83 | $17.14 | $16.71 | $17.01 | $17.01 | 279,477 |
| 2023-04-20 | $16.75 | $17.11 | $16.53 | $16.90 | $16.90 | 201,400 |
| 2023-04-19 | $17.58 | $17.60 | $16.85 | $16.89 | $16.89 | 221,223 |
| 2023-04-18 | $18.05 | $18.37 | $17.60 | $17.75 | $17.75 | 207,647 |
| 2023-04-17 | $18.08 | $18.25 | $17.96 | $17.99 | $17.99 | 118,000 |
| 2023-04-14 | $18.38 | $18.61 | $17.97 | $18.10 | $18.10 | 205,280 |
| 2023-04-13 | $18.15 | $18.60 | $18.15 | $18.48 | $18.48 | 212,252 |
| 2023-04-12 | $18.18 | $18.53 | $17.97 | $18.00 | $18.00 | 219,501 |
| 2023-04-11 | $18.27 | $18.35 | $17.88 | $18.00 | $18.00 | 192,096 |
| 2023-04-10 | $17.47 | $18.46 | $17.36 | $18.33 | $18.33 | 356,655 |
| 2023-04-06 | $17.63 | $17.71 | $17.26 | $17.66 | $17.66 | 95,873 |
| 2023-04-05 | $17.96 | $17.96 | $17.10 | $17.65 | $17.65 | 169,463 |
| 2023-04-04 | $17.71 | $18.10 | $17.63 | $18.02 | $18.02 | 149,067 |
| 2023-04-03 | $17.48 | $17.87 | $17.15 | $17.71 | $17.71 | 273,282 |
| 2023-03-31 | $16.99 | $17.56 | $16.74 | $17.50 | $17.50 | 399,704 |
| 2023-03-30 | $17.14 | $17.26 | $16.68 | $16.84 | $16.84 | 200,608 |
| 2023-03-29 | $17.38 | $17.38 | $16.96 | $17.08 | $17.08 | 144,331 |
| 2023-03-28 | $17.58 | $17.64 | $17.20 | $17.23 | $17.23 | 177,877 |
| 2023-03-27 | $17.35 | $17.77 | $17.25 | $17.62 | $17.62 | 191,715 |
| 2023-03-24 | $17.54 | $18.13 | $17.05 | $17.18 | $17.18 | 176,443 |
| 2023-03-23 | $17.78 | $18.13 | $17.47 | $17.70 | $17.70 | 233,353 |
| 2023-03-22 | $17.31 | $18.02 | $17.06 | $17.65 | $17.65 | 352,619 |
| 2023-03-21 | $17.82 | $17.95 | $17.24 | $17.27 | $17.27 | 229,621 |
| 2023-03-20 | $18.14 | $18.32 | $17.23 | $17.53 | $17.53 | 297,724 |
| 2023-03-17 | $18.35 | $18.82 | $17.96 | $18.26 | $18.26 | 2,727,038 |
| 2023-03-16 | $17.94 | $18.51 | $17.90 | $18.31 | $18.31 | 412,478 |
| 2023-03-15 | $18.55 | $19.15 | $17.88 | $18.29 | $18.29 | 524,095 |
| 2023-03-14 | $17.94 | $18.87 | $17.73 | $18.81 | $18.81 | 578,196 |
| 2023-03-13 | $15.99 | $17.73 | $15.97 | $17.50 | $17.50 | 506,098 |
| 2023-03-10 | $16.36 | $16.64 | $15.97 | $16.22 | $16.22 | 211,655 |
| 2023-03-09 | $17.62 | $17.65 | $16.53 | $16.56 | $16.56 | 237,222 |
| 2023-03-08 | $17.76 | $17.76 | $17.35 | $17.55 | $17.55 | 170,435 |
| 2023-03-07 | $17.81 | $18.02 | $17.60 | $17.76 | $17.76 | 223,519 |
| 2023-03-06 | $19.14 | $19.14 | $17.51 | $17.80 | $17.80 | 407,935 |
| 2023-03-03 | $18.54 | $19.06 | $18.13 | $18.79 | $18.79 | 435,134 |
| 2023-03-02 | $16.55 | $19.25 | $16.34 | $18.49 | $18.49 | 1,272,629 |
| 2023-03-01 | $14.98 | $16.74 | $14.91 | $16.55 | $16.55 | 842,792 |
| 2023-02-28 | $13.10 | $13.92 | $13.10 | $13.52 | $13.52 | 524,718 |
| 2023-02-27 | $13.46 | $13.60 | $13.09 | $13.14 | $13.14 | 144,211 |
| 2023-02-24 | $13.43 | $13.59 | $13.08 | $13.36 | $13.36 | 121,969 |
| 2023-02-23 | $13.92 | $14.18 | $13.59 | $13.72 | $13.72 | 130,827 |
| 2023-02-22 | $13.63 | $14.17 | $13.47 | $13.76 | $13.76 | 193,149 |
| 2023-02-21 | $13.63 | $13.76 | $13.44 | $13.49 | $13.49 | 166,716 |
| 2023-02-17 | $13.87 | $13.98 | $13.56 | $13.89 | $13.89 | 150,805 |
| 2023-02-16 | $14.02 | $14.19 | $13.81 | $13.88 | $13.88 | 85,169 |
| 2023-02-15 | $13.71 | $14.34 | $13.65 | $14.32 | $14.32 | 127,755 |
| 2023-02-14 | $13.93 | $14.14 | $13.52 | $13.87 | $13.87 | 158,907 |
| 2023-02-13 | $13.64 | $14.12 | $13.64 | $13.96 | $13.96 | 110,590 |
| 2023-02-10 | $13.50 | $14.08 | $13.07 | $13.66 | $13.66 | 80,218 |
| 2023-02-09 | $14.56 | $14.64 | $13.64 | $13.69 | $13.69 | 86,078 |
| 2023-02-08 | $14.13 | $14.40 | $14.00 | $14.36 | $14.36 | 149,122 |
| 2023-02-07 | $14.01 | $14.31 | $13.81 | $14.19 | $14.19 | 168,252 |
| 2023-02-06 | $14.39 | $14.57 | $14.03 | $14.05 | $14.05 | 82,670 |
| 2023-02-03 | $14.17 | $14.74 | $14.17 | $14.57 | $14.57 | 135,240 |
| 2023-02-02 | $14.67 | $14.99 | $14.34 | $14.46 | $14.46 | 155,385 |
| 2023-02-01 | $13.85 | $14.54 | $13.81 | $14.42 | $14.42 | 207,543 |
| 2023-01-31 | $13.54 | $13.88 | $13.51 | $13.81 | $13.81 | 263,506 |
| 2023-01-30 | $13.83 | $14.02 | $12.45 | $13.52 | $13.52 | 156,937 |
| 2023-01-27 | $14.09 | $14.10 | $13.58 | $14.03 | $14.03 | 169,460 |
| 2023-01-26 | $13.97 | $14.18 | $13.76 | $14.00 | $14.00 | 146,202 |
| 2023-01-25 | $13.53 | $13.90 | $13.24 | $13.88 | $13.88 | 121,201 |
| 2023-01-24 | $13.30 | $13.79 | $13.19 | $13.66 | $13.66 | 120,095 |
| 2023-01-23 | $13.34 | $13.45 | $13.21 | $13.37 | $13.37 | 116,218 |
| 2023-01-20 | $13.32 | $13.70 | $13.09 | $13.29 | $13.29 | 293,071 |
| 2023-01-19 | $13.09 | $13.33 | $12.91 | $13.15 | $13.15 | 197,154 |
| 2023-01-18 | $13.68 | $13.85 | $13.03 | $13.16 | $13.16 | 207,838 |
| 2023-01-17 | $12.78 | $13.46 | $12.63 | $13.46 | $13.46 | 195,605 |
| 2023-01-13 | $12.53 | $13.00 | $12.48 | $12.80 | $12.80 | 195,954 |
| 2023-01-12 | $13.10 | $13.15 | $12.48 | $12.59 | $12.59 | 176,691 |
| 2023-01-11 | $12.44 | $13.08 | $12.33 | $13.02 | $13.02 | 256,335 |
| 2023-01-10 | $11.71 | $12.50 | $11.51 | $12.47 | $12.47 | 213,977 |
| 2023-01-09 | $12.14 | $12.35 | $11.85 | $11.89 | $11.89 | 104,082 |
| 2023-01-06 | $11.71 | $12.10 | $11.32 | $11.97 | $11.97 | 325,202 |
| 2023-01-05 | $12.08 | $12.14 | $11.34 | $11.55 | $11.55 | 209,592 |
| 2023-01-04 | $11.76 | $12.23 | $11.60 | $12.10 | $12.10 | 318,172 |
| 2023-01-03 | $11.34 | $11.62 | $11.24 | $11.60 | $11.60 | 150,349 |
| 2022-12-30 | $11.03 | $11.37 | $11.01 | $11.19 | $11.19 | 120,961 |
| 2022-12-29 | $10.85 | $11.33 | $10.85 | $11.19 | $11.19 | 151,126 |
| 2022-12-28 | $11.05 | $11.11 | $10.66 | $10.71 | $10.71 | 135,167 |
| 2022-12-27 | $11.56 | $11.70 | $11.05 | $11.07 | $11.07 | 102,671 |
| 2022-12-23 | $11.59 | $11.96 | $11.41 | $11.53 | $11.53 | 108,545 |
| 2022-12-22 | $11.75 | $12.24 | $11.41 | $11.59 | $11.59 | 133,784 |
| 2022-12-21 | $11.69 | $11.98 | $11.45 | $11.83 | $11.83 | 162,977 |
| 2022-12-20 | $11.64 | $11.90 | $11.32 | $11.74 | $11.74 | 139,125 |
| 2022-12-19 | $11.77 | $12.22 | $11.49 | $11.65 | $11.65 | 272,791 |
| 2022-12-16 | $11.73 | $12.03 | $11.62 | $11.78 | $11.78 | 604,108 |
| 2022-12-15 | $12.23 | $12.23 | $11.67 | $11.83 | $11.83 | 174,824 |
| 2022-12-14 | $12.22 | $12.66 | $12.19 | $12.46 | $12.46 | 166,438 |
| 2022-12-13 | $12.55 | $12.77 | $11.71 | $12.35 | $12.35 | 168,323 |
| 2022-12-12 | $12.33 | $12.43 | $12.13 | $12.15 | $12.15 | 133,741 |
| 2022-12-09 | $11.93 | $12.50 | $11.80 | $12.37 | $12.37 | 188,256 |
| 2022-12-08 | $12.01 | $12.21 | $11.78 | $11.97 | $11.97 | 146,545 |
| 2022-12-07 | $12.55 | $12.60 | $11.86 | $11.94 | $11.94 | 157,903 |
| 2022-12-06 | $12.81 | $12.87 | $12.56 | $12.61 | $12.61 | 113,046 |
| 2022-12-05 | $13.15 | $13.38 | $12.81 | $12.85 | $12.85 | 145,921 |
| 2022-12-02 | $13.17 | $13.54 | $13.13 | $13.29 | $13.29 | 160,062 |
| 2022-12-01 | $12.67 | $13.56 | $12.67 | $13.46 | $13.46 | 296,600 |
| 2022-11-30 | $12.60 | $12.79 | $12.16 | $12.57 | $12.57 | 460,923 |
| 2022-11-29 | $13.05 | $13.05 | $12.62 | $12.63 | $12.63 | 115,465 |
| 2022-11-28 | $13.29 | $13.42 | $12.94 | $12.97 | $12.97 | 149,086 |
| 2022-11-25 | $13.37 | $13.39 | $13.09 | $13.32 | $13.32 | 53,131 |
| 2022-11-23 | $12.69 | $13.42 | $12.63 | $13.37 | $13.37 | 205,668 |
| 2022-11-22 | $13.62 | $13.65 | $12.80 | $12.85 | $12.85 | 199,896 |
| 2022-11-21 | $13.82 | $13.82 | $13.34 | $13.51 | $13.51 | 228,392 |
| 2022-11-18 | $13.99 | $14.00 | $13.48 | $13.82 | $13.82 | 289,606 |
| 2022-11-17 | $13.46 | $13.81 | $13.23 | $13.68 | $13.68 | 256,082 |
| 2022-11-16 | $14.09 | $14.22 | $13.54 | $13.72 | $13.72 | 316,486 |
| 2022-11-15 | $13.79 | $14.13 | $13.24 | $14.03 | $14.03 | 287,078 |
| 2022-11-14 | $13.71 | $13.81 | $13.27 | $13.55 | $13.55 | 372,026 |
| 2022-11-11 | $14.12 | $14.90 | $13.64 | $13.75 | $13.75 | 1,511,894 |
| 2022-11-10 | $13.85 | $14.15 | $13.23 | $14.12 | $14.12 | 386,237 |
| 2022-11-09 | $13.16 | $13.46 | $13.07 | $13.26 | $13.26 | 431,128 |
| 2022-11-08 | $12.52 | $13.56 | $12.52 | $13.38 | $13.38 | 510,425 |
| 2022-11-07 | $11.74 | $12.51 | $11.69 | $12.47 | $12.47 | 308,906 |
| 2022-11-04 | $11.98 | $11.98 | $11.25 | $11.65 | $11.65 | 374,903 |
| 2022-11-03 | $11.52 | $12.07 | $11.35 | $11.85 | $11.85 | 369,064 |
| 2022-11-02 | $11.24 | $12.83 | $10.92 | $11.63 | $11.63 | 676,728 |
| 2022-11-01 | $11.10 | $11.10 | $10.38 | $10.40 | $10.40 | 201,385 |
| 2022-10-31 | $10.77 | $11.21 | $10.65 | $10.99 | $10.99 | 347,220 |
| 2022-10-28 | $10.83 | $11.02 | $10.34 | $10.82 | $10.82 | 307,432 |
| 2022-10-27 | $10.78 | $11.16 | $10.78 | $10.81 | $10.81 | 187,838 |
| 2022-10-26 | $10.56 | $11.07 | $10.56 | $10.79 | $10.79 | 195,235 |
| 2022-10-25 | $10.35 | $10.78 | $10.35 | $10.65 | $10.65 | 189,036 |
| 2022-10-24 | $10.16 | $10.28 | $9.81 | $10.26 | $10.26 | 175,808 |
| 2022-10-21 | $9.96 | $10.14 | $9.56 | $10.11 | $10.11 | 298,534 |
| 2022-10-20 | $9.30 | $10.33 | $9.30 | $9.95 | $9.95 | 336,078 |
| 2022-10-19 | $9.36 | $9.52 | $9.23 | $9.34 | $9.34 | 219,983 |
| 2022-10-18 | $9.33 | $9.54 | $9.00 | $9.33 | $9.33 | 342,162 |
| 2022-10-17 | $8.87 | $9.28 | $8.87 | $9.13 | $9.13 | 305,314 |
| 2022-10-14 | $8.82 | $8.82 | $8.53 | $8.69 | $8.69 | 231,593 |
| 2022-10-13 | $8.41 | $8.77 | $8.25 | $8.74 | $8.74 | 230,499 |
| 2022-10-12 | $8.47 | $8.56 | $8.32 | $8.51 | $8.51 | 141,456 |
| 2022-10-11 | $8.30 | $8.48 | $8.15 | $8.45 | $8.45 | 263,005 |
| 2022-10-10 | $8.66 | $8.68 | $8.36 | $8.36 | $8.36 | 159,320 |
| 2022-10-07 | $8.85 | $8.94 | $8.42 | $8.66 | $8.66 | 186,772 |
| 2022-10-06 | $9.08 | $9.16 | $8.89 | $8.94 | $8.94 | 119,178 |
| 2022-10-05 | $8.90 | $9.17 | $8.90 | $9.09 | $9.09 | 144,782 |
| 2022-10-04 | $8.97 | $9.33 | $8.97 | $9.15 | $9.15 | 213,743 |
| 2022-10-03 | $8.61 | $9.05 | $8.43 | $8.87 | $8.87 | 249,123 |
| 2022-09-30 | $8.84 | $9.04 | $8.61 | $8.61 | $8.61 | 226,722 |
| 2022-09-29 | $8.72 | $8.87 | $8.56 | $8.86 | $8.86 | 181,672 |
| 2022-09-28 | $8.69 | $8.90 | $8.62 | $8.86 | $8.86 | 152,053 |
| 2022-09-27 | $8.61 | $8.76 | $8.53 | $8.67 | $8.67 | 136,813 |
| 2022-09-26 | $8.76 | $8.94 | $8.54 | $8.58 | $8.58 | 161,820 |
| 2022-09-23 | $8.81 | $8.89 | $8.57 | $8.85 | $8.85 | 215,319 |
| 2022-09-22 | $8.94 | $9.05 | $8.84 | $8.94 | $8.94 | 163,490 |
| 2022-09-21 | $9.27 | $9.31 | $8.98 | $9.02 | $9.02 | 181,116 |
| 2022-09-20 | $9.61 | $9.61 | $9.10 | $9.23 | $9.23 | 170,734 |
| 2022-09-19 | $9.53 | $9.84 | $9.53 | $9.75 | $9.75 | 253,983 |
| 2022-09-16 | $9.34 | $9.51 | $9.06 | $9.48 | $9.48 | 2,255,307 |
| 2022-09-15 | $9.50 | $9.62 | $9.23 | $9.41 | $9.41 | 527,195 |
| 2022-09-14 | $9.53 | $9.70 | $9.41 | $9.52 | $9.52 | 276,542 |
| 2022-09-13 | $9.76 | $9.84 | $9.49 | $9.58 | $9.58 | 381,652 |
| 2022-09-12 | $10.67 | $10.88 | $9.70 | $10.04 | $10.04 | 516,722 |
| 2022-09-09 | $10.25 | $10.77 | $10.16 | $10.75 | $10.75 | 267,184 |
| 2022-09-08 | $9.96 | $10.03 | $9.75 | $9.97 | $9.97 | 148,782 |
| 2022-09-07 | $10.12 | $10.22 | $9.57 | $10.01 | $10.01 | 274,236 |
| 2022-09-06 | $10.85 | $11.25 | $10.18 | $10.23 | $10.23 | 309,778 |
| 2022-09-02 | $11.04 | $11.04 | $10.68 | $10.85 | $10.85 | 267,325 |
| 2022-09-01 | $11.34 | $11.55 | $10.68 | $10.94 | $10.94 | 345,121 |
| 2022-08-31 | $11.82 | $11.84 | $11.00 | $11.51 | $11.51 | 615,418 |
| 2022-08-30 | $11.66 | $11.76 | $11.48 | $11.69 | $11.69 | 203,281 |
| 2022-08-29 | $11.48 | $11.82 | $11.48 | $11.59 | $11.59 | 147,123 |
| 2022-08-26 | $11.74 | $11.77 | $11.36 | $11.60 | $11.60 | 207,858 |
| 2022-08-25 | $11.54 | $11.88 | $11.37 | $11.72 | $11.72 | 158,528 |
| 2022-08-24 | $11.32 | $11.41 | $11.27 | $11.33 | $11.33 | 115,071 |
| 2022-08-23 | $11.65 | $11.68 | $11.31 | $11.39 | $11.39 | 158,320 |
| 2022-08-22 | $11.70 | $11.85 | $11.35 | $11.54 | $11.54 | 150,084 |
| 2022-08-19 | $12.15 | $12.42 | $11.96 | $12.04 | $12.04 | 154,452 |
| 2022-08-18 | $12.23 | $12.40 | $12.17 | $12.33 | $12.33 | 171,844 |
| 2022-08-17 | $11.92 | $12.38 | $11.90 | $12.30 | $12.30 | 193,107 |
| 2022-08-16 | $11.87 | $12.05 | $11.80 | $12.02 | $12.02 | 142,900 |
| 2022-08-15 | $11.54 | $12.01 | $11.54 | $11.99 | $11.99 | 165,192 |
| 2022-08-12 | $11.28 | $11.68 | $11.16 | $11.63 | $11.63 | 273,955 |
| 2022-08-11 | $11.27 | $11.34 | $11.15 | $11.28 | $11.28 | 113,098 |
| 2022-08-10 | $11.23 | $11.40 | $11.09 | $11.19 | $11.19 | 229,452 |
| 2022-08-09 | $11.00 | $11.13 | $10.68 | $10.87 | $10.87 | 338,950 |
| 2022-08-08 | $10.99 | $11.34 | $10.84 | $11.04 | $11.04 | 333,083 |
| 2022-08-05 | $10.90 | $10.96 | $10.60 | $10.88 | $10.88 | 177,640 |
| 2022-08-04 | $11.02 | $11.04 | $10.43 | $10.89 | $10.89 | 173,496 |
| 2022-08-03 | $11.12 | $11.66 | $10.59 | $11.01 | $11.01 | 287,819 |
| 2022-08-02 | $11.08 | $11.45 | $11.08 | $11.20 | $11.20 | 156,425 |
| 2022-08-01 | $11.06 | $11.36 | $10.79 | $11.16 | $11.16 | 214,064 |
| 2022-07-29 | $11.06 | $11.19 | $10.91 | $11.07 | $11.07 | 118,818 |
| 2022-07-28 | $11.03 | $11.80 | $10.82 | $11.10 | $11.10 | 119,773 |
| 2022-07-27 | $10.83 | $11.05 | $10.66 | $10.99 | $10.99 | 125,969 |
| 2022-07-26 | $11.15 | $11.47 | $10.65 | $10.67 | $10.67 | 74,742 |
| 2022-07-25 | $11.40 | $11.60 | $11.15 | $11.26 | $11.26 | 129,447 |
| 2022-07-22 | $11.48 | $11.55 | $11.16 | $11.38 | $11.38 | 108,281 |
| 2022-07-21 | $11.34 | $11.53 | $11.29 | $11.45 | $11.45 | 155,973 |
| 2022-07-20 | $11.06 | $11.48 | $11.06 | $11.40 | $11.40 | 255,991 |
| 2022-07-19 | $10.99 | $11.16 | $10.78 | $11.01 | $11.01 | 201,315 |
| 2022-07-18 | $11.06 | $11.22 | $10.80 | $10.80 | $10.80 | 152,715 |
| 2022-07-15 | $10.97 | $11.00 | $10.57 | $10.84 | $10.84 | 169,321 |
| 2022-07-14 | $10.75 | $10.87 | $10.54 | $10.68 | $10.68 | 109,500 |
| 2022-07-13 | $10.69 | $11.00 | $10.49 | $10.88 | $10.88 | 154,695 |
| 2022-07-12 | $11.25 | $11.32 | $10.88 | $10.92 | $10.92 | 117,379 |
| 2022-07-11 | $11.81 | $12.05 | $11.19 | $11.25 | $11.25 | 137,763 |
| 2022-07-08 | $11.97 | $12.20 | $11.77 | $11.96 | $11.96 | 82,490 |
| 2022-07-07 | $12.16 | $12.26 | $11.93 | $12.06 | $12.06 | 99,385 |
| 2022-07-06 | $12.35 | $12.56 | $12.00 | $12.02 | $12.02 | 133,274 |
| 2022-07-05 | $12.04 | $12.41 | $11.81 | $12.40 | $12.40 | 193,596 |
| 2022-07-01 | $11.84 | $12.21 | $11.71 | $12.17 | $12.17 | 141,088 |
| 2022-06-30 | $11.94 | $12.19 | $11.69 | $11.90 | $11.90 | 154,166 |
| 2022-06-29 | $11.96 | $12.16 | $11.67 | $12.14 | $12.14 | 139,312 |
| 2022-06-28 | $12.90 | $13.14 | $11.91 | $11.98 | $11.98 | 188,936 |
| 2022-06-27 | $12.55 | $12.90 | $12.20 | $12.89 | $12.89 | 337,904 |
| 2022-06-24 | $12.51 | $13.16 | $12.51 | $12.66 | $12.66 | 1,192,986 |
| 2022-06-23 | $12.04 | $12.58 | $12.04 | $12.46 | $12.46 | 164,423 |
| 2022-06-22 | $11.70 | $12.23 | $11.70 | $12.00 | $12.00 | 189,424 |
| 2022-06-21 | $11.73 | $12.23 | $11.73 | $11.90 | $11.90 | 179,766 |
| 2022-06-17 | $11.42 | $11.87 | $11.36 | $11.64 | $11.64 | 495,287 |
| 2022-06-16 | $11.49 | $11.59 | $11.26 | $11.42 | $11.42 | 146,195 |
| 2022-06-15 | $11.45 | $12.09 | $11.40 | $11.86 | $11.86 | 198,646 |
| 2022-06-14 | $11.56 | $11.59 | $11.22 | $11.42 | $11.42 | 243,942 |
| 2022-06-13 | $11.75 | $12.31 | $11.41 | $11.49 | $11.49 | 223,287 |
| 2022-06-10 | $12.51 | $12.70 | $12.36 | $12.40 | $12.40 | 143,248 |
| 2022-06-09 | $13.24 | $13.32 | $12.78 | $12.82 | $12.82 | 167,588 |
| 2022-06-08 | $13.59 | $13.81 | $13.37 | $13.40 | $13.40 | 148,881 |
| 2022-06-07 | $13.20 | $13.63 | $13.20 | $13.59 | $13.59 | 202,716 |
| 2022-06-06 | $13.87 | $14.35 | $13.23 | $13.28 | $13.28 | 238,682 |
| 2022-06-03 | $13.65 | $13.90 | $13.50 | $13.74 | $13.74 | 512,342 |
| 2022-06-02 | $13.60 | $13.98 | $13.30 | $13.77 | $13.77 | 238,797 |
| 2022-06-01 | $13.37 | $13.94 | $13.37 | $13.68 | $13.68 | 216,849 |
| 2022-05-31 | $13.32 | $13.47 | $13.14 | $13.23 | $13.23 | 557,004 |
| 2022-05-27 | $13.22 | $13.59 | $13.22 | $13.43 | $13.43 | 191,327 |
| 2022-05-26 | $12.73 | $13.26 | $12.23 | $13.07 | $13.07 | 180,305 |
| 2022-05-25 | $12.34 | $12.72 | $11.87 | $12.59 | $12.59 | 197,013 |
| 2022-05-24 | $12.66 | $12.91 | $12.27 | $12.55 | $12.55 | 236,724 |
| 2022-05-23 | $12.32 | $12.98 | $12.11 | $12.83 | $12.83 | 325,253 |
| 2022-05-20 | $12.05 | $12.48 | $11.79 | $12.03 | $12.03 | 319,851 |
| 2022-05-19 | $10.97 | $11.90 | $10.97 | $11.61 | $11.61 | 357,182 |
| 2022-05-18 | $10.91 | $11.15 | $10.48 | $11.01 | $11.01 | 380,074 |
| 2022-05-17 | $12.04 | $12.25 | $11.10 | $11.19 | $11.19 | 265,671 |
| 2022-05-16 | $11.53 | $11.81 | $11.16 | $11.74 | $11.74 | 277,625 |
| 2022-05-13 | $11.54 | $11.85 | $11.44 | $11.57 | $11.57 | 323,983 |
| 2022-05-12 | $10.99 | $11.58 | $10.88 | $11.30 | $11.30 | 198,652 |
| 2022-05-11 | $11.66 | $12.08 | $10.98 | $11.11 | $11.11 | 179,270 |
| 2022-05-10 | $11.50 | $11.57 | $10.93 | $11.53 | $11.53 | 325,685 |
| 2022-05-09 | $11.82 | $11.82 | $10.89 | $11.25 | $11.25 | 289,463 |
| 2022-05-06 | $13.00 | $13.08 | $11.91 | $12.05 | $12.05 | 222,048 |
| 2022-05-05 | $14.16 | $14.38 | $12.88 | $13.07 | $13.07 | 181,548 |
| 2022-05-04 | $13.82 | $14.91 | $13.45 | $14.44 | $14.44 | 275,820 |
| 2022-05-03 | $14.21 | $14.33 | $13.62 | $13.63 | $13.63 | 239,379 |
| 2022-05-02 | $14.05 | $14.30 | $13.96 | $14.26 | $14.26 | 175,795 |
| 2022-04-29 | $14.22 | $14.45 | $13.78 | $14.13 | $14.13 | 264,990 |
| 2022-04-28 | $14.14 | $14.39 | $13.88 | $14.26 | $14.26 | 264,510 |
| 2022-04-27 | $14.26 | $14.58 | $13.92 | $14.01 | $14.01 | 199,257 |
| 2022-04-26 | $14.48 | $14.53 | $14.27 | $14.40 | $14.40 | 159,210 |
| 2022-04-25 | $14.85 | $14.85 | $14.23 | $14.60 | $14.60 | 124,735 |
| 2022-04-22 | $14.42 | $14.59 | $14.32 | $14.41 | $14.41 | 130,425 |
| 2022-04-21 | $15.08 | $15.08 | $14.35 | $14.42 | $14.42 | 113,184 |
| 2022-04-20 | $15.40 | $15.40 | $14.73 | $14.77 | $14.77 | 117,177 |
| 2022-04-19 | $14.65 | $15.50 | $14.62 | $15.31 | $15.31 | 155,437 |
| 2022-04-18 | $14.97 | $14.97 | $14.39 | $14.66 | $14.66 | 198,044 |
| 2022-04-14 | $15.61 | $15.84 | $14.87 | $14.91 | $14.91 | 305,469 |
| 2022-04-13 | $14.77 | $15.57 | $14.42 | $15.55 | $15.55 | 293,273 |
| 2022-04-12 | $14.70 | $14.96 | $14.24 | $14.77 | $14.77 | 162,724 |
| 2022-04-11 | $14.12 | $14.49 | $13.85 | $14.38 | $14.38 | 174,118 |
| 2022-04-08 | $14.83 | $14.98 | $14.27 | $14.28 | $14.28 | 168,310 |
| 2022-04-07 | $14.68 | $14.97 | $14.56 | $14.88 | $14.88 | 336,821 |
| 2022-04-06 | $15.27 | $15.27 | $14.72 | $14.74 | $14.74 | 139,006 |
| 2022-04-05 | $15.88 | $16.05 | $15.13 | $15.34 | $15.34 | 161,834 |
| 2022-04-04 | $15.35 | $15.92 | $15.07 | $15.87 | $15.87 | 226,970 |
| 2022-04-01 | $14.47 | $15.27 | $14.47 | $15.22 | $15.22 | 231,214 |
| 2022-03-31 | $14.17 | $14.55 | $14.12 | $14.44 | $14.44 | 278,959 |
| 2022-03-30 | $14.72 | $14.72 | $14.13 | $14.19 | $14.19 | 207,375 |
| 2022-03-29 | $14.41 | $14.72 | $14.07 | $14.67 | $14.67 | 202,661 |
| 2022-03-28 | $14.02 | $14.36 | $13.82 | $14.26 | $14.26 | 210,416 |
| 2022-03-25 | $14.23 | $14.32 | $13.69 | $14.05 | $14.05 | 162,324 |
| 2022-03-24 | $14.57 | $14.57 | $14.07 | $14.21 | $14.21 | 249,708 |
| 2022-03-23 | $14.62 | $14.62 | $14.12 | $14.36 | $14.36 | 184,326 |
| 2022-03-22 | $14.37 | $14.57 | $14.18 | $14.47 | $14.47 | 230,141 |
| 2022-03-21 | $13.70 | $14.56 | $13.55 | $14.45 | $14.45 | 523,303 |
| 2022-03-18 | $13.75 | $13.83 | $12.85 | $13.59 | $13.59 | 3,915,964 |
| 2022-03-17 | $12.95 | $13.53 | $12.90 | $13.45 | $13.45 | 831,131 |
| 2022-03-16 | $12.72 | $13.08 | $12.59 | $13.01 | $13.01 | 407,868 |
| 2022-03-15 | $12.34 | $12.50 | $12.18 | $12.49 | $12.49 | 362,411 |
| 2022-03-14 | $12.34 | $12.63 | $11.93 | $12.34 | $12.34 | 534,853 |
| 2022-03-11 | $13.40 | $13.50 | $12.69 | $12.70 | $12.70 | 255,473 |
| 2022-03-10 | $13.16 | $14.16 | $13.11 | $13.36 | $13.36 | 147,051 |
| 2022-03-09 | $13.14 | $13.45 | $12.92 | $13.28 | $13.28 | 547,004 |
| 2022-03-08 | $12.84 | $13.18 | $12.73 | $13.05 | $13.05 | 171,473 |
| 2022-03-07 | $13.15 | $13.30 | $12.86 | $12.95 | $12.95 | 172,109 |
| 2022-03-04 | $13.17 | $13.48 | $12.93 | $13.07 | $13.07 | 232,147 |
| 2022-03-03 | $13.53 | $13.76 | $13.10 | $13.31 | $13.31 | 299,614 |
| 2022-03-02 | $13.55 | $13.68 | $13.18 | $13.50 | $13.50 | 471,598 |
| 2022-03-01 | $13.73 | $13.98 | $13.27 | $13.46 | $13.46 | 304,022 |
| 2022-02-28 | $13.48 | $14.01 | $13.48 | $13.78 | $13.78 | 441,180 |
| 2022-02-25 | $13.90 | $14.13 | $13.33 | $13.50 | $13.50 | 185,642 |
| 2022-02-24 | $12.70 | $13.91 | $12.70 | $13.80 | $13.80 | 285,007 |
| 2022-02-23 | $14.36 | $14.96 | $12.93 | $13.09 | $13.09 | 452,828 |
| 2022-02-22 | $15.90 | $16.19 | $15.61 | $15.73 | $15.73 | 200,748 |
| 2022-02-18 | $16.43 | $16.50 | $15.85 | $16.02 | $16.02 | 124,212 |
| 2022-02-17 | $16.52 | $16.73 | $16.14 | $16.28 | $16.28 | 72,854 |
| 2022-02-16 | $16.68 | $16.88 | $16.31 | $16.87 | $16.87 | 88,417 |
| 2022-02-15 | $16.79 | $16.86 | $16.49 | $16.72 | $16.72 | 98,581 |
| 2022-02-14 | $16.10 | $16.61 | $16.08 | $16.42 | $16.42 | 109,266 |
| 2022-02-11 | $16.28 | $16.70 | $16.03 | $16.11 | $16.11 | 171,009 |
| 2022-02-10 | $16.17 | $16.54 | $16.08 | $16.21 | $16.21 | 114,770 |
| 2022-02-09 | $16.52 | $16.61 | $16.33 | $16.53 | $16.53 | 89,310 |
| 2022-02-08 | $15.87 | $16.42 | $15.52 | $16.35 | $16.35 | 81,909 |
| 2022-02-07 | $15.69 | $16.08 | $15.69 | $15.90 | $15.90 | 75,194 |
| 2022-02-04 | $15.47 | $15.87 | $15.33 | $15.73 | $15.73 | 86,418 |
| 2022-02-03 | $15.61 | $15.75 | $15.37 | $15.39 | $15.39 | 125,407 |
| 2022-02-02 | $16.63 | $16.71 | $15.65 | $15.88 | $15.88 | 178,261 |
| 2022-02-01 | $16.01 | $16.03 | $15.60 | $15.99 | $15.99 | 144,600 |
| 2022-01-31 | $15.50 | $16.08 | $15.31 | $16.06 | $16.06 | 137,115 |
| 2022-01-28 | $15.16 | $15.54 | $14.82 | $15.53 | $15.53 | 175,174 |
| 2022-01-27 | $15.67 | $15.72 | $15.06 | $15.19 | $15.19 | 97,831 |
| 2022-01-26 | $15.70 | $16.15 | $15.30 | $15.46 | $15.46 | 125,368 |
| 2022-01-25 | $15.89 | $16.03 | $15.38 | $15.50 | $15.50 | 155,964 |
| 2022-01-24 | $15.60 | $16.30 | $15.21 | $16.23 | $16.23 | 232,721 |
| 2022-01-21 | $15.91 | $16.50 | $15.79 | $15.87 | $15.87 | 447,444 |
| 2022-01-20 | $16.70 | $17.05 | $16.01 | $16.10 | $16.10 | 231,036 |
| 2022-01-19 | $16.17 | $16.51 | $16.08 | $16.47 | $16.47 | 270,184 |
| 2022-01-18 | $16.41 | $16.41 | $16.01 | $16.11 | $16.11 | 270,379 |
| 2022-01-14 | $17.00 | $17.16 | $16.28 | $16.54 | $16.54 | 183,003 |
| 2022-01-13 | $17.45 | $17.61 | $17.05 | $17.11 | $17.11 | 114,221 |
| 2022-01-12 | $17.63 | $17.79 | $17.03 | $17.42 | $17.42 | 200,912 |
| 2022-01-11 | $16.86 | $17.46 | $16.59 | $17.41 | $17.41 | 120,559 |
| 2022-01-10 | $16.22 | $16.87 | $15.88 | $16.82 | $16.82 | 246,185 |
| 2022-01-07 | $16.74 | $16.93 | $16.45 | $16.45 | $16.45 | 185,410 |
| 2022-01-06 | $16.32 | $16.76 | $16.28 | $16.67 | $16.67 | 157,181 |
| 2022-01-05 | $17.00 | $17.09 | $16.38 | $16.41 | $16.41 | 152,758 |
| 2022-01-04 | $17.35 | $17.35 | $16.80 | $17.15 | $17.15 | 147,976 |
| 2022-01-03 | $16.99 | $17.26 | $16.74 | $17.23 | $17.23 | 126,738 |
| 2021-12-31 | $17.12 | $17.13 | $16.79 | $16.93 | $16.93 | 79,857 |
| 2021-12-30 | $17.23 | $17.30 | $16.96 | $17.05 | $17.05 | 126,179 |
| 2021-12-29 | $17.00 | $17.22 | $16.81 | $17.15 | $17.15 | 91,679 |
| 2021-12-28 | $16.88 | $17.06 | $16.71 | $17.01 | $17.01 | 127,302 |
| 2021-12-27 | $17.04 | $17.28 | $16.92 | $17.11 | $17.11 | 141,170 |
| 2021-12-23 | $16.56 | $17.05 | $16.39 | $16.93 | $16.93 | 180,683 |
| 2021-12-22 | $16.58 | $16.70 | $16.15 | $16.55 | $16.55 | 152,453 |
| 2021-12-21 | $16.12 | $16.62 | $15.73 | $16.57 | $16.57 | 176,778 |
| 2021-12-20 | $16.41 | $16.59 | $15.59 | $15.86 | $15.86 | 268,956 |
| 2021-12-17 | $16.10 | $16.85 | $15.88 | $16.50 | $16.50 | 1,820,086 |
| 2021-12-16 | $16.93 | $16.93 | $16.16 | $16.31 | $16.31 | 311,214 |
| 2021-12-15 | $16.44 | $16.84 | $15.86 | $16.76 | $16.76 | 197,473 |
| 2021-12-14 | $16.49 | $16.97 | $15.95 | $16.46 | $16.46 | 298,737 |
| 2021-12-13 | $16.15 | $16.93 | $15.94 | $16.80 | $16.80 | 265,666 |
| 2021-12-10 | $16.59 | $16.59 | $15.92 | $16.03 | $16.03 | 140,340 |
| 2021-12-09 | $16.81 | $17.03 | $16.26 | $16.50 | $16.50 | 182,371 |
| 2021-12-08 | $16.90 | $17.15 | $16.69 | $16.98 | $16.98 | 99,346 |
| 2021-12-07 | $16.80 | $17.19 | $16.54 | $16.85 | $16.85 | 145,285 |
| 2021-12-06 | $16.50 | $16.77 | $16.10 | $16.45 | $16.45 | 189,500 |
| 2021-12-03 | $17.10 | $17.10 | $16.28 | $16.42 | $16.42 | 170,607 |
| 2021-12-02 | $16.65 | $17.13 | $16.50 | $17.09 | $17.09 | 187,183 |
| 2021-12-01 | $17.49 | $17.56 | $16.69 | $16.74 | $16.74 | 146,980 |
| 2021-11-30 | $16.94 | $17.52 | $16.94 | $17.09 | $17.09 | 264,335 |
| 2021-11-29 | $17.02 | $17.08 | $16.74 | $16.80 | $16.80 | 159,113 |
| 2021-11-26 | $17.21 | $17.50 | $16.69 | $16.90 | $16.90 | 158,349 |
| 2021-11-24 | $17.15 | $17.75 | $17.00 | $17.65 | $17.65 | 109,655 |
| 2021-11-23 | $17.83 | $17.94 | $17.21 | $17.26 | $17.26 | 301,390 |
| 2021-11-22 | $18.50 | $18.56 | $17.92 | $17.98 | $17.98 | 149,108 |
| 2021-11-19 | $18.56 | $19.07 | $18.34 | $18.43 | $18.43 | 178,281 |
| 2021-11-18 | $18.99 | $19.17 | $18.34 | $18.48 | $18.48 | 149,908 |
| 2021-11-17 | $18.97 | $19.04 | $18.58 | $18.98 | $18.98 | 248,358 |
| 2021-11-16 | $19.03 | $19.35 | $18.97 | $19.06 | $19.06 | 242,805 |
| 2021-11-15 | $19.67 | $19.67 | $18.88 | $19.38 | $19.38 | 286,613 |
| 2021-11-12 | $20.06 | $20.06 | $19.49 | $19.54 | $19.54 | 188,541 |
| 2021-11-11 | $20.54 | $20.54 | $19.97 | $19.98 | $19.98 | 119,955 |
| 2021-11-10 | $20.97 | $21.00 | $20.30 | $20.48 | $20.48 | 85,125 |
| 2021-11-09 | $21.15 | $21.18 | $20.46 | $21.05 | $21.05 | 97,541 |
| 2021-11-08 | $21.17 | $21.44 | $21.02 | $21.13 | $21.13 | 91,084 |
| 2021-11-05 | $21.15 | $21.45 | $21.02 | $21.13 | $21.13 | 171,842 |
| 2021-11-04 | $21.52 | $21.57 | $21.00 | $21.10 | $21.10 | 146,144 |
| 2021-11-03 | $20.93 | $21.60 | $20.47 | $21.30 | $21.30 | 363,778 |
| 2021-11-02 | $20.55 | $20.60 | $19.95 | $20.42 | $20.42 | 118,087 |
| 2021-11-01 | $20.44 | $20.69 | $20.09 | $20.60 | $20.60 | 154,124 |
| 2021-10-29 | $20.28 | $20.50 | $20.18 | $20.42 | $20.42 | 80,074 |
| 2021-10-28 | $20.22 | $20.75 | $20.22 | $20.41 | $20.41 | 94,164 |
| 2021-10-27 | $20.43 | $20.71 | $19.98 | $20.10 | $20.10 | 69,988 |
| 2021-10-26 | $20.94 | $20.94 | $20.47 | $20.51 | $20.51 | 71,915 |
| 2021-10-25 | $20.53 | $21.34 | $20.46 | $20.89 | $20.89 | 111,095 |
| 2021-10-22 | $21.20 | $21.20 | $20.57 | $20.61 | $20.61 | 109,188 |
| 2021-10-21 | $20.43 | $21.21 | $20.43 | $21.16 | $21.16 | 91,799 |
| 2021-10-20 | $20.55 | $20.92 | $20.45 | $20.64 | $20.64 | 111,253 |
| 2021-10-19 | $20.65 | $21.06 | $20.59 | $20.74 | $20.74 | 115,831 |
| 2021-10-18 | $20.22 | $20.56 | $20.11 | $20.50 | $20.50 | 99,644 |
| 2021-10-15 | $20.58 | $20.63 | $20.24 | $20.29 | $20.29 | 186,588 |
| 2021-10-14 | $20.62 | $20.76 | $20.09 | $20.31 | $20.31 | 146,018 |
| 2021-10-13 | $20.00 | $20.29 | $18.88 | $20.27 | $20.27 | 99,203 |
| 2021-10-12 | $19.44 | $19.89 | $19.41 | $19.82 | $19.82 | 88,396 |
| 2021-10-11 | $19.51 | $19.76 | $19.35 | $19.37 | $19.37 | 133,175 |
| 2021-10-08 | $19.65 | $19.96 | $19.51 | $19.72 | $19.72 | 160,695 |
| 2021-10-07 | $19.54 | $19.90 | $19.52 | $19.69 | $19.69 | 191,933 |
| 2021-10-06 | $18.66 | $19.31 | $18.66 | $19.27 | $19.27 | 584,194 |
| 2021-10-05 | $19.00 | $19.33 | $18.68 | $18.90 | $18.90 | 157,468 |
| 2021-10-04 | $19.21 | $19.61 | $18.71 | $18.98 | $18.98 | 227,043 |
| 2021-10-01 | $18.96 | $19.50 | $18.63 | $19.41 | $19.41 | 333,984 |
| 2021-09-30 | $18.87 | $19.33 | $18.70 | $18.78 | $18.78 | 186,104 |
| 2021-09-29 | $17.95 | $19.64 | $17.88 | $18.76 | $18.76 | 517,517 |
| 2021-09-28 | $18.50 | $18.62 | $17.77 | $17.86 | $17.86 | 199,491 |
| 2021-09-27 | $18.74 | $18.93 | $18.42 | $18.65 | $18.65 | 154,041 |
| 2021-09-24 | $18.70 | $19.00 | $18.66 | $18.85 | $18.85 | 125,337 |
| 2021-09-23 | $18.72 | $18.84 | $18.44 | $18.77 | $18.77 | 214,243 |
| 2021-09-22 | $18.73 | $18.75 | $18.35 | $18.68 | $18.68 | 155,910 |
| 2021-09-21 | $18.38 | $18.81 | $18.27 | $18.60 | $18.60 | 203,097 |
| 2021-09-20 | $19.35 | $19.41 | $17.89 | $18.20 | $18.20 | 345,757 |
| 2021-09-17 | $19.52 | $20.35 | $19.39 | $19.67 | $19.67 | 2,546,350 |
| 2021-09-16 | $20.25 | $20.39 | $19.64 | $19.64 | $19.64 | 565,329 |
| 2021-09-15 | $20.38 | $20.54 | $19.97 | $20.44 | $20.44 | 301,779 |
| 2021-09-14 | $20.02 | $20.92 | $19.87 | $20.41 | $20.41 | 536,323 |
| 2021-09-13 | $19.22 | $20.91 | $19.18 | $19.99 | $19.99 | 772,482 |
| 2021-09-10 | $19.39 | $19.39 | $18.82 | $19.03 | $19.03 | 209,351 |
| 2021-09-09 | $18.48 | $19.48 | $18.37 | $19.33 | $19.33 | 229,613 |
| 2021-09-08 | $18.77 | $18.92 | $18.49 | $18.55 | $18.55 | 158,565 |
| 2021-09-07 | $19.52 | $19.71 | $18.63 | $18.77 | $18.77 | 208,749 |
| 2021-09-03 | $19.12 | $19.58 | $18.90 | $19.48 | $19.48 | 473,983 |
| 2021-09-02 | $18.99 | $19.14 | $18.38 | $19.09 | $19.09 | 501,797 |
| 2021-09-01 | $19.30 | $19.46 | $18.71 | $18.93 | $18.93 | 302,854 |
| 2021-08-31 | $19.02 | $19.49 | $18.84 | $19.27 | $19.27 | 124,604 |
| 2021-08-30 | $19.45 | $19.74 | $18.99 | $19.11 | $19.11 | 128,035 |
| 2021-08-27 | $18.77 | $19.46 | $18.77 | $19.40 | $19.40 | 326,292 |
| 2021-08-26 | $19.13 | $19.30 | $18.73 | $18.76 | $18.76 | 188,828 |
| 2021-08-25 | $19.17 | $19.59 | $19.16 | $19.26 | $19.26 | 123,243 |
| 2021-08-24 | $19.23 | $19.50 | $18.99 | $19.28 | $19.28 | 169,134 |
| 2021-08-23 | $18.17 | $18.96 | $18.00 | $18.89 | $18.89 | 226,359 |
| 2021-08-20 | $18.27 | $18.43 | $17.95 | $18.06 | $18.06 | 345,909 |
| 2021-08-19 | $18.61 | $19.03 | $18.32 | $18.36 | $18.36 | 198,840 |
| 2021-08-18 | $19.12 | $19.33 | $18.77 | $18.82 | $18.82 | 165,967 |
| 2021-08-17 | $18.98 | $19.34 | $18.87 | $19.12 | $19.12 | 142,440 |
| 2021-08-16 | $20.40 | $20.45 | $19.21 | $19.22 | $19.22 | 214,737 |
| 2021-08-13 | $20.83 | $20.92 | $20.23 | $20.41 | $20.41 | 233,897 |
| 2021-08-12 | $20.70 | $20.99 | $20.35 | $20.83 | $20.83 | 458,059 |
| 2021-08-11 | $19.59 | $20.14 | $19.47 | $20.02 | $20.02 | 388,740 |
| 2021-08-10 | $18.81 | $19.80 | $18.56 | $19.61 | $19.61 | 561,758 |
| 2021-08-09 | $18.75 | $19.12 | $18.48 | $19.03 | $19.03 | 678,232 |
| 2021-08-06 | $19.34 | $19.39 | $18.63 | $18.66 | $18.66 | 565,786 |
| 2021-08-05 | $20.35 | $20.72 | $18.33 | $18.91 | $18.91 | 1,387,366 |
| 2021-08-04 | $25.29 | $25.50 | $24.65 | $24.92 | $24.92 | 103,986 |
| 2021-08-03 | $24.99 | $25.46 | $24.65 | $25.25 | $25.25 | 147,804 |
| 2021-08-02 | $24.69 | $25.13 | $24.68 | $24.88 | $24.88 | 108,106 |
| 2021-07-30 | $25.00 | $25.11 | $24.46 | $24.67 | $24.67 | 124,137 |
| 2021-07-29 | $25.05 | $25.26 | $24.91 | $25.13 | $25.13 | 60,391 |
| 2021-07-28 | $24.37 | $25.11 | $24.37 | $24.94 | $24.94 | 79,608 |
| 2021-07-27 | $24.47 | $24.54 | $23.90 | $24.30 | $24.30 | 92,125 |
| 2021-07-26 | $24.50 | $25.00 | $24.36 | $24.48 | $24.48 | 90,635 |
| 2021-07-23 | $24.39 | $24.61 | $24.16 | $24.57 | $24.57 | 106,546 |
| 2021-07-22 | $24.62 | $24.98 | $24.11 | $24.44 | $24.44 | 89,725 |
| 2021-07-21 | $24.14 | $24.70 | $24.14 | $24.70 | $24.70 | 76,289 |
| 2021-07-20 | $23.87 | $24.71 | $23.73 | $24.25 | $24.25 | 172,728 |
| 2021-07-19 | $23.19 | $23.94 | $23.01 | $23.65 | $23.65 | 123,313 |
| 2021-07-16 | $23.90 | $24.34 | $23.45 | $23.55 | $23.55 | 111,881 |
| 2021-07-15 | $23.78 | $23.95 | $23.28 | $23.65 | $23.65 | 88,238 |
| 2021-07-14 | $24.54 | $24.59 | $23.85 | $23.89 | $23.89 | 85,628 |
| 2021-07-13 | $24.47 | $24.78 | $24.23 | $24.29 | $24.29 | 101,555 |
| 2021-07-12 | $25.55 | $25.66 | $24.46 | $24.58 | $24.58 | 129,263 |
| 2021-07-09 | $25.04 | $25.63 | $24.77 | $25.55 | $25.55 | 89,054 |
| 2021-07-08 | $25.37 | $25.37 | $24.23 | $24.99 | $24.99 | 122,216 |
| 2021-07-07 | $25.32 | $25.42 | $24.52 | $24.90 | $24.90 | 118,692 |
| 2021-07-06 | $25.15 | $25.45 | $24.75 | $25.21 | $25.21 | 129,212 |
| 2021-07-02 | $25.48 | $25.48 | $24.86 | $25.06 | $25.06 | 110,515 |
| 2021-07-01 | $25.40 | $25.72 | $25.18 | $25.26 | $25.26 | 193,370 |
| 2021-06-30 | $25.98 | $26.04 | $25.52 | $25.54 | $25.54 | 141,035 |
| 2021-06-29 | $26.27 | $26.73 | $26.05 | $26.11 | $26.11 | 94,589 |
| 2021-06-28 | $26.24 | $26.43 | $25.81 | $26.26 | $26.26 | 178,170 |
| 2021-06-25 | $26.64 | $26.81 | $26.05 | $26.18 | $26.18 | 226,515 |
| 2021-06-24 | $26.43 | $26.80 | $26.38 | $26.66 | $26.66 | 66,520 |
| 2021-06-23 | $26.21 | $26.46 | $25.92 | $26.29 | $26.29 | 74,906 |
| 2021-06-22 | $26.00 | $26.27 | $25.78 | $26.23 | $26.23 | 97,929 |
| 2021-06-21 | $26.07 | $26.21 | $25.60 | $26.02 | $26.02 | 163,860 |
| 2021-06-18 | $26.59 | $27.30 | $26.03 | $26.04 | $26.04 | 751,567 |
| 2021-06-17 | $25.78 | $27.16 | $25.18 | $26.96 | $26.96 | 200,853 |
| 2021-06-16 | $25.19 | $26.06 | $25.01 | $25.86 | $25.86 | 141,680 |
| 2021-06-15 | $26.18 | $26.23 | $25.17 | $25.35 | $25.35 | 294,028 |
| 2021-06-14 | $26.27 | $26.71 | $26.05 | $26.17 | $26.17 | 230,928 |
| 2021-06-11 | $25.68 | $26.40 | $25.64 | $26.26 | $26.26 | 146,220 |
| 2021-06-10 | $25.88 | $26.15 | $25.28 | $25.80 | $25.80 | 106,004 |
| 2021-06-09 | $26.08 | $26.70 | $25.85 | $25.96 | $25.96 | 168,410 |
| 2021-06-08 | $26.27 | $26.80 | $25.35 | $25.91 | $25.91 | 442,694 |
| 2021-06-07 | $25.46 | $26.19 | $25.45 | $26.01 | $26.01 | 103,817 |
| 2021-06-04 | $25.48 | $26.29 | $25.37 | $25.54 | $25.54 | 96,645 |
| 2021-06-03 | $25.73 | $26.49 | $25.07 | $25.37 | $25.37 | 141,864 |
| 2021-06-02 | $26.50 | $26.50 | $25.82 | $25.92 | $25.92 | 174,671 |
| 2021-06-01 | $26.12 | $26.62 | $26.00 | $26.36 | $26.36 | 175,060 |
| 2021-05-28 | $26.30 | $26.48 | $25.28 | $26.15 | $26.15 | 79,794 |
| 2021-05-27 | $26.12 | $26.37 | $25.33 | $26.04 | $26.04 | 246,775 |
| 2021-05-26 | $25.94 | $26.39 | $25.94 | $26.07 | $26.07 | 95,495 |
| 2021-05-25 | $25.80 | $26.24 | $25.70 | $25.79 | $25.79 | 128,612 |
| 2021-05-24 | $25.37 | $26.00 | $25.37 | $25.73 | $25.73 | 112,245 |
| 2021-05-21 | $25.48 | $25.64 | $25.00 | $25.18 | $25.18 | 137,022 |
| 2021-05-20 | $24.56 | $25.44 | $24.56 | $25.13 | $25.13 | 158,882 |
| 2021-05-19 | $24.80 | $25.25 | $23.65 | $24.51 | $24.51 | 177,107 |
| 2021-05-18 | $25.04 | $25.74 | $25.00 | $25.36 | $25.36 | 122,424 |
| 2021-05-17 | $25.27 | $25.51 | $24.77 | $24.87 | $24.87 | 184,026 |
| 2021-05-14 | $24.94 | $25.34 | $24.48 | $25.33 | $25.33 | 148,331 |
| 2021-05-13 | $24.60 | $24.94 | $24.09 | $24.48 | $24.48 | 237,833 |
| 2021-05-12 | $24.42 | $24.79 | $24.07 | $24.33 | $24.33 | 171,508 |
| 2021-05-11 | $24.04 | $25.14 | $23.54 | $24.86 | $24.86 | 122,021 |
| 2021-05-10 | $25.60 | $26.06 | $24.50 | $24.74 | $24.74 | 170,041 |
| 2021-05-07 | $25.99 | $26.32 | $24.87 | $25.68 | $25.68 | 103,769 |
| 2021-05-06 | $25.43 | $25.74 | $24.88 | $25.53 | $25.53 | 222,244 |
| 2021-05-05 | $25.19 | $26.64 | $24.32 | $25.64 | $25.64 | 271,195 |
| 2021-05-04 | $25.35 | $26.17 | $24.81 | $25.14 | $25.14 | 258,721 |
| 2021-05-03 | $27.10 | $27.10 | $26.29 | $26.32 | $26.32 | 359,841 |
| 2021-04-30 | $26.92 | $27.46 | $26.77 | $26.81 | $26.81 | 159,861 |
| 2021-04-29 | $27.70 | $27.93 | $27.10 | $27.25 | $27.25 | 144,828 |
| 2021-04-28 | $28.58 | $28.58 | $27.42 | $27.50 | $27.50 | 255,123 |
| 2021-04-27 | $29.14 | $29.17 | $28.12 | $28.45 | $28.45 | 128,113 |
| 2021-04-26 | $28.09 | $29.03 | $27.47 | $28.97 | $28.97 | 146,040 |
| 2021-04-23 | $27.60 | $28.61 | $27.50 | $28.01 | $28.01 | 142,999 |
| 2021-04-22 | $27.58 | $28.32 | $27.48 | $27.92 | $27.92 | 106,884 |
| 2021-04-21 | $26.86 | $27.66 | $26.76 | $27.60 | $27.60 | 90,244 |
| 2021-04-20 | $27.00 | $27.15 | $26.65 | $26.87 | $26.87 | 153,986 |
| 2021-04-19 | $27.89 | $28.23 | $26.88 | $27.19 | $27.19 | 105,668 |
| 2021-04-16 | $28.05 | $28.36 | $27.01 | $28.19 | $28.19 | 240,297 |
| 2021-04-15 | $27.51 | $28.00 | $26.94 | $27.81 | $27.81 | 219,418 |
| 2021-04-14 | $27.05 | $27.42 | $26.35 | $26.46 | $26.46 | 148,250 |
| 2021-04-13 | $25.85 | $27.09 | $25.74 | $26.92 | $26.92 | 195,536 |
| 2021-04-12 | $25.96 | $26.05 | $24.80 | $25.74 | $25.74 | 242,950 |
| 2021-04-09 | $26.17 | $26.17 | $25.67 | $25.92 | $25.92 | 96,753 |
| 2021-04-08 | $25.80 | $26.36 | $25.38 | $26.20 | $26.20 | 117,512 |
| 2021-04-07 | $26.34 | $26.34 | $25.26 | $25.37 | $25.37 | 105,515 |
| 2021-04-06 | $25.90 | $26.98 | $25.88 | $26.49 | $26.49 | 180,930 |
| 2021-04-05 | $25.35 | $26.19 | $25.35 | $25.80 | $25.80 | 102,989 |
| 2021-04-01 | $24.78 | $25.61 | $24.78 | $25.61 | $25.61 | 123,013 |
| 2021-03-31 | $23.67 | $24.69 | $23.41 | $24.50 | $24.50 | 340,011 |
| 2021-03-30 | $23.58 | $23.71 | $22.67 | $22.78 | $22.78 | 236,119 |
| 2021-03-29 | $25.00 | $25.36 | $23.73 | $23.80 | $23.80 | 251,731 |
| 2021-03-26 | $24.44 | $25.07 | $24.21 | $25.07 | $25.07 | 192,471 |
| 2021-03-25 | $24.42 | $24.59 | $23.78 | $24.27 | $24.27 | 204,759 |
| 2021-03-24 | $25.75 | $25.75 | $24.58 | $24.60 | $24.60 | 174,761 |
| 2021-03-23 | $25.63 | $26.11 | $25.36 | $25.67 | $25.67 | 140,244 |
| 2021-03-22 | $26.25 | $26.25 | $25.50 | $25.69 | $25.69 | 110,777 |
| 2021-03-19 | $25.60 | $26.34 | $24.44 | $25.87 | $25.87 | 1,003,418 |
| 2021-03-18 | $25.42 | $26.42 | $25.00 | $25.67 | $25.67 | 199,184 |
| 2021-03-17 | $24.95 | $25.76 | $24.76 | $25.58 | $25.58 | 201,240 |
| 2021-03-16 | $25.43 | $26.07 | $25.00 | $25.32 | $25.32 | 146,858 |
| 2021-03-15 | $25.93 | $26.10 | $24.20 | $25.42 | $25.42 | 270,326 |
| 2021-03-12 | $26.59 | $26.59 | $25.81 | $26.06 | $26.06 | 240,932 |
| 2021-03-11 | $26.86 | $26.94 | $26.48 | $26.77 | $26.77 | 134,028 |
| 2021-03-10 | $26.68 | $27.18 | $25.77 | $26.27 | $26.27 | 225,055 |
| 2021-03-09 | $24.53 | $26.99 | $24.53 | $26.44 | $26.44 | 377,506 |
| 2021-03-08 | $25.27 | $25.41 | $23.82 | $24.00 | $24.00 | 234,771 |
| 2021-03-05 | $25.02 | $25.45 | $23.91 | $25.20 | $25.20 | 340,884 |
| 2021-03-04 | $25.13 | $25.65 | $24.11 | $24.68 | $24.68 | 395,758 |
| 2021-03-03 | $25.47 | $25.57 | $24.70 | $25.17 | $25.17 | 296,741 |
| 2021-03-02 | $25.28 | $25.87 | $24.81 | $25.42 | $25.42 | 256,298 |
| 2021-03-01 | $23.90 | $25.30 | $23.36 | $25.23 | $25.23 | 337,024 |
| 2021-02-26 | $23.96 | $24.25 | $23.03 | $23.36 | $23.36 | 425,763 |
| 2021-02-25 | $23.89 | $25.11 | $23.76 | $24.08 | $24.08 | 347,974 |
| 2021-02-24 | $24.00 | $24.40 | $22.13 | $24.03 | $24.03 | 519,893 |
| 2021-02-23 | $24.99 | $25.07 | $23.62 | $24.67 | $24.67 | 367,911 |
| 2021-02-22 | $25.45 | $25.95 | $25.04 | $25.27 | $25.27 | 302,796 |
| 2021-02-19 | $25.61 | $26.35 | $25.19 | $25.84 | $25.84 | 219,620 |
| 2021-02-18 | $25.51 | $25.93 | $24.75 | $25.81 | $25.81 | 187,616 |
| 2021-02-17 | $25.56 | $25.82 | $24.88 | $25.78 | $25.78 | 183,324 |
| 2021-02-16 | $25.90 | $25.95 | $25.20 | $25.81 | $25.81 | 163,030 |
| 2021-02-12 | $25.42 | $25.80 | $25.19 | $25.72 | $25.72 | 135,245 |
| 2021-02-11 | $25.87 | $25.87 | $24.77 | $25.43 | $25.43 | 181,041 |
| 2021-02-10 | $25.84 | $25.89 | $25.02 | $25.63 | $25.63 | 155,535 |
| 2021-02-09 | $24.53 | $25.59 | $24.53 | $25.59 | $25.59 | 348,019 |
| 2021-02-08 | $25.25 | $25.34 | $23.99 | $24.63 | $24.63 | 319,598 |
| 2021-02-05 | $24.11 | $25.07 | $24.02 | $24.97 | $24.97 | 423,450 |
| 2021-02-04 | $24.19 | $24.84 | $23.57 | $23.99 | $23.99 | 468,314 |
| 2021-02-03 | $24.76 | $24.84 | $23.95 | $24.03 | $24.03 | 181,020 |
| 2021-02-02 | $23.71 | $24.73 | $23.52 | $24.61 | $24.61 | 231,156 |
| 2021-02-01 | $23.62 | $23.89 | $23.12 | $23.37 | $23.37 | 316,117 |
| 2021-01-29 | $23.93 | $23.95 | $22.91 | $23.32 | $23.32 | 270,680 |
| 2021-01-28 | $23.68 | $24.17 | $22.90 | $23.96 | $23.96 | 210,719 |
| 2021-01-27 | $23.69 | $23.99 | $23.03 | $23.65 | $23.65 | 198,420 |
| 2021-01-26 | $24.37 | $24.37 | $23.24 | $23.98 | $23.98 | 325,129 |
| 2021-01-25 | $24.72 | $25.15 | $23.64 | $24.31 | $24.31 | 270,099 |
| 2021-01-22 | $24.11 | $24.66 | $23.89 | $24.64 | $24.64 | 177,912 |
| 2021-01-21 | $24.94 | $24.94 | $24.01 | $24.42 | $24.42 | 221,912 |
| 2021-01-20 | $24.61 | $24.93 | $24.00 | $24.80 | $24.80 | 312,863 |
| 2021-01-19 | $23.23 | $24.38 | $22.99 | $24.29 | $24.29 | 282,609 |
| 2021-01-15 | $23.04 | $23.28 | $22.57 | $22.92 | $22.92 | 382,116 |
| 2021-01-14 | $21.93 | $23.48 | $21.93 | $23.18 | $23.18 | 248,256 |
| 2021-01-13 | $22.65 | $22.69 | $21.76 | $21.89 | $21.89 | 275,890 |
| 2021-01-12 | $22.44 | $22.85 | $21.93 | $22.71 | $22.71 | 261,124 |
| 2021-01-11 | $23.43 | $23.43 | $22.13 | $22.33 | $22.33 | 193,095 |
| 2021-01-08 | $23.87 | $24.19 | $23.33 | $23.53 | $23.53 | 318,739 |
| 2021-01-07 | $23.18 | $23.86 | $22.89 | $23.72 | $23.72 | 292,758 |
| 2021-01-06 | $22.21 | $23.69 | $21.46 | $23.08 | $23.08 | 543,889 |
| 2021-01-05 | $21.48 | $22.38 | $21.48 | $22.30 | $22.30 | 221,829 |
| 2021-01-04 | $20.88 | $21.56 | $20.50 | $21.43 | $21.43 | 413,165 |
| 2020-12-31 | $20.60 | $20.96 | $20.28 | $20.68 | $20.68 | 128,115 |
| 2020-12-30 | $20.83 | $21.09 | $20.30 | $20.64 | $20.64 | 238,314 |
| 2020-12-29 | $21.07 | $21.32 | $20.25 | $20.80 | $20.80 | 188,050 |
| 2020-12-28 | $21.48 | $21.51 | $20.89 | $20.92 | $20.92 | 139,740 |
| 2020-12-24 | $21.60 | $21.77 | $21.00 | $21.30 | $21.30 | 80,015 |
| 2020-12-23 | $22.30 | $22.35 | $21.39 | $21.50 | $21.50 | 176,007 |
| 2020-12-22 | $21.42 | $22.27 | $21.42 | $22.20 | $22.20 | 219,319 |
| 2020-12-21 | $21.67 | $21.78 | $20.83 | $21.51 | $21.51 | 276,243 |
| 2020-12-18 | $20.81 | $21.74 | $20.00 | $21.70 | $21.70 | 835,821 |
| 2020-12-17 | $20.58 | $21.03 | $20.34 | $20.65 | $20.65 | 245,739 |
| 2020-12-16 | $20.88 | $21.19 | $19.97 | $20.35 | $20.35 | 223,069 |
| 2020-12-15 | $20.41 | $20.80 | $19.90 | $20.79 | $20.79 | 419,166 |
| 2020-12-14 | $20.48 | $20.69 | $19.93 | $20.37 | $20.37 | 256,259 |
| 2020-12-11 | $20.55 | $20.82 | $20.27 | $20.45 | $20.45 | 132,564 |
| 2020-12-10 | $19.90 | $20.81 | $19.62 | $20.65 | $20.65 | 105,770 |
| 2020-12-09 | $20.94 | $20.98 | $19.71 | $19.99 | $19.99 | 181,145 |
| 2020-12-08 | $21.61 | $21.70 | $20.98 | $21.01 | $21.01 | 259,082 |
| 2020-12-07 | $21.49 | $21.77 | $21.00 | $21.36 | $21.36 | 155,556 |
| 2020-12-04 | $21.05 | $21.45 | $20.90 | $21.41 | $21.41 | 124,467 |
| 2020-12-03 | $20.45 | $21.13 | $20.45 | $21.06 | $21.06 | 150,616 |
| 2020-12-02 | $20.02 | $20.39 | $19.74 | $20.31 | $20.31 | 131,943 |
| 2020-12-01 | $20.12 | $20.41 | $19.82 | $20.21 | $20.21 | 311,214 |
| 2020-11-30 | $20.25 | $20.60 | $19.51 | $19.78 | $19.78 | 332,185 |
| 2020-11-27 | $19.71 | $20.37 | $19.63 | $20.29 | $20.29 | 113,269 |
| 2020-11-25 | $19.24 | $19.87 | $19.11 | $19.62 | $19.62 | 216,223 |
| 2020-11-24 | $19.16 | $19.37 | $18.88 | $19.20 | $19.20 | 158,593 |
| 2020-11-23 | $19.54 | $19.54 | $18.92 | $18.98 | $18.98 | 160,696 |
| 2020-11-20 | $19.01 | $19.71 | $18.97 | $19.33 | $19.33 | 318,432 |
| 2020-11-19 | $18.53 | $19.36 | $18.43 | $19.26 | $19.26 | 157,419 |
| 2020-11-18 | $19.12 | $19.39 | $18.50 | $18.52 | $18.52 | 312,398 |
| 2020-11-17 | $19.05 | $19.35 | $18.90 | $19.03 | $19.03 | 383,210 |
| 2020-11-16 | $19.06 | $19.25 | $18.50 | $18.97 | $18.97 | 402,829 |
| 2020-11-13 | $19.27 | $19.39 | $18.65 | $18.90 | $18.90 | 257,699 |
| 2020-11-12 | $19.30 | $19.69 | $18.93 | $19.05 | $19.05 | 206,315 |
| 2020-11-11 | $19.25 | $19.37 | $18.82 | $19.19 | $19.19 | 357,377 |
| 2020-11-10 | $18.82 | $19.59 | $18.58 | $19.17 | $19.17 | 500,504 |
| 2020-11-09 | $19.36 | $20.19 | $18.76 | $18.81 | $18.81 | 689,276 |
| 2020-11-06 | $19.35 | $19.63 | $18.97 | $19.06 | $19.06 | 367,677 |
| 2020-11-05 | $19.74 | $20.00 | $18.95 | $19.39 | $19.39 | 747,445 |
| 2020-11-04 | $18.14 | $19.84 | $18.11 | $19.53 | $19.53 | 526,850 |
| 2020-11-03 | $19.06 | $19.49 | $17.85 | $18.20 | $18.20 | 1,389,326 |
| 2020-11-02 | $22.15 | $22.60 | $21.83 | $22.51 | $22.51 | 267,472 |
| 2020-10-30 | $22.87 | $22.95 | $21.64 | $21.93 | $21.93 | 275,070 |
| 2020-10-29 | $23.11 | $23.43 | $22.58 | $23.15 | $23.15 | 189,212 |
| 2020-10-28 | $23.26 | $23.49 | $22.76 | $22.94 | $22.94 | 208,130 |
| 2020-10-27 | $23.34 | $23.97 | $23.34 | $23.71 | $23.71 | 295,648 |
| 2020-10-26 | $23.56 | $24.10 | $22.69 | $23.28 | $23.28 | 203,848 |
| 2020-10-23 | $24.18 | $24.45 | $23.44 | $23.78 | $23.78 | 311,473 |
| 2020-10-22 | $24.52 | $24.83 | $23.80 | $23.93 | $23.93 | 462,696 |
| 2020-10-21 | $24.89 | $25.31 | $24.32 | $24.34 | $24.34 | 175,074 |
| 2020-10-20 | $25.44 | $25.56 | $24.64 | $24.86 | $24.86 | 333,662 |
| 2020-10-19 | $25.34 | $25.87 | $25.06 | $25.22 | $25.22 | 304,054 |
| 2020-10-16 | $25.90 | $26.47 | $25.07 | $25.21 | $25.21 | 800,863 |
| 2020-10-15 | $26.00 | $26.47 | $25.20 | $25.90 | $25.90 | 312,336 |
| 2020-10-14 | $27.00 | $27.01 | $25.96 | $26.28 | $26.28 | 295,402 |
| 2020-10-13 | $26.06 | $26.87 | $26.01 | $26.60 | $26.60 | 315,026 |
| 2020-10-12 | $25.39 | $26.63 | $24.94 | $26.54 | $26.54 | 444,575 |
| 2020-10-09 | $24.52 | $25.16 | $24.49 | $24.86 | $24.86 | 132,819 |
| 2020-10-08 | $23.91 | $24.62 | $23.47 | $24.48 | $24.48 | 357,017 |
| 2020-10-07 | $23.43 | $23.75 | $23.22 | $23.42 | $23.42 | 234,288 |
| 2020-10-06 | $22.55 | $23.68 | $22.55 | $23.10 | $23.10 | 291,680 |
| 2020-10-05 | $21.75 | $22.59 | $21.73 | $22.51 | $22.51 | 242,089 |
| 2020-10-02 | $21.03 | $21.70 | $21.02 | $21.43 | $21.43 | 169,147 |
| 2020-10-01 | $21.35 | $21.50 | $21.03 | $21.39 | $21.39 | 228,148 |
| 2020-09-30 | $21.44 | $21.51 | $20.75 | $20.96 | $20.96 | 219,744 |
| 2020-09-29 | $21.71 | $22.00 | $21.03 | $21.44 | $21.44 | 344,911 |
| 2020-09-28 | $21.11 | $21.76 | $20.98 | $21.71 | $21.71 | 463,860 |
| 2020-09-25 | $20.36 | $20.91 | $20.19 | $20.76 | $20.76 | 178,137 |
| 2020-09-24 | $20.82 | $21.04 | $20.06 | $20.25 | $20.25 | 233,109 |
| 2020-09-23 | $21.77 | $21.87 | $20.84 | $20.91 | $20.91 | 334,516 |
| 2020-09-22 | $21.82 | $21.82 | $21.01 | $21.64 | $21.64 | 274,085 |
| 2020-09-21 | $22.39 | $22.58 | $20.98 | $21.62 | $21.62 | 440,479 |
| 2020-09-18 | $21.49 | $22.80 | $21.16 | $22.70 | $22.70 | 1,309,014 |
| 2020-09-17 | $20.56 | $21.27 | $20.15 | $21.18 | $21.18 | 283,696 |
| 2020-09-16 | $20.98 | $21.15 | $20.69 | $20.91 | $20.91 | 237,099 |
| 2020-09-15 | $21.30 | $21.55 | $20.69 | $20.79 | $20.79 | 289,185 |
| 2020-09-14 | $20.80 | $21.34 | $20.76 | $20.96 | $20.96 | 412,623 |
| 2020-09-11 | $20.87 | $21.05 | $20.12 | $20.31 | $20.31 | 234,924 |
| 2020-09-10 | $21.13 | $21.38 | $20.57 | $20.65 | $20.65 | 348,911 |
| 2020-09-09 | $20.40 | $21.09 | $20.40 | $20.78 | $20.78 | 225,120 |
| 2020-09-08 | $19.88 | $20.41 | $19.53 | $20.16 | $20.16 | 476,012 |
| 2020-09-04 | $20.99 | $20.99 | $19.24 | $20.13 | $20.13 | 665,711 |
| 2020-09-03 | $21.94 | $21.94 | $20.62 | $20.91 | $20.91 | 322,540 |
| 2020-09-02 | $22.60 | $22.80 | $21.77 | $22.21 | $22.21 | 272,282 |
| 2020-09-01 | $21.73 | $22.59 | $21.64 | $22.39 | $22.39 | 300,752 |
| 2020-08-31 | $21.58 | $21.66 | $20.98 | $21.55 | $21.55 | 330,334 |
| 2020-08-28 | $21.50 | $21.79 | $21.37 | $21.57 | $21.57 | 188,332 |
| 2020-08-27 | $22.63 | $22.63 | $20.99 | $21.40 | $21.40 | 382,927 |
| 2020-08-26 | $21.51 | $22.74 | $21.43 | $22.49 | $22.49 | 569,385 |
| 2020-08-25 | $20.42 | $21.71 | $20.21 | $21.51 | $21.51 | 525,510 |
| 2020-08-24 | $21.20 | $21.31 | $20.21 | $20.42 | $20.42 | 395,285 |
| 2020-08-21 | $20.50 | $21.07 | $20.21 | $21.04 | $21.04 | 472,605 |
| 2020-08-20 | $20.46 | $20.64 | $19.81 | $20.55 | $20.55 | 339,204 |
| 2020-08-19 | $20.79 | $21.33 | $20.16 | $20.52 | $20.52 | 714,432 |
| 2020-08-18 | $19.40 | $20.83 | $19.33 | $20.78 | $20.78 | 1,005,149 |
| 2020-08-17 | $19.07 | $19.71 | $18.80 | $19.32 | $19.32 | 1,082,627 |
| 2020-08-14 | $19.07 | $19.46 | $18.74 | $18.98 | $18.98 | 895,962 |
| 2020-08-13 | $18.65 | $19.45 | $18.06 | $18.90 | $18.90 | 1,957,119 |
| 2020-08-12 | $22.01 | $22.87 | $18.41 | $18.84 | $18.84 | 6,028,979 |
| 2020-08-11 | $30.02 | $31.64 | $29.90 | $31.20 | $31.20 | 496,058 |
| 2020-08-10 | $30.29 | $30.53 | $29.64 | $29.91 | $29.91 | 400,693 |
| 2020-08-07 | $30.73 | $30.84 | $29.56 | $30.15 | $30.15 | 286,281 |
| 2020-08-06 | $30.92 | $31.90 | $30.15 | $30.98 | $30.98 | 284,535 |
| 2020-08-05 | $32.00 | $32.43 | $30.34 | $30.79 | $30.79 | 820,304 |
| 2020-08-04 | $32.31 | $32.97 | $31.96 | $32.50 | $32.50 | 479,838 |
| 2020-08-03 | $31.48 | $33.33 | $31.48 | $32.96 | $32.96 | 440,785 |
| 2020-07-31 | $30.95 | $31.36 | $30.56 | $31.14 | $31.14 | 348,140 |
| 2020-07-30 | $30.43 | $30.89 | $29.90 | $30.87 | $30.87 | 211,229 |
| 2020-07-29 | $29.52 | $30.91 | $29.52 | $30.74 | $30.74 | 498,343 |
| 2020-07-28 | $29.54 | $29.82 | $29.07 | $29.21 | $29.21 | 961,955 |
| 2020-07-27 | $28.30 | $29.91 | $28.30 | $29.74 | $29.74 | 234,227 |
| 2020-07-24 | $28.47 | $28.47 | $27.31 | $28.29 | $28.29 | 186,314 |
| 2020-07-23 | $28.87 | $29.46 | $28.38 | $28.73 | $28.73 | 264,064 |
| 2020-07-22 | $29.20 | $29.38 | $28.86 | $28.96 | $28.96 | 339,716 |
| 2020-07-21 | $29.48 | $29.70 | $28.99 | $29.26 | $29.26 | 200,138 |
| 2020-07-20 | $27.50 | $29.45 | $27.50 | $29.25 | $29.25 | 293,138 |
| 2020-07-17 | $26.74 | $27.69 | $26.54 | $27.43 | $27.43 | 572,200 |
| 2020-07-16 | $27.05 | $27.05 | $26.10 | $26.72 | $26.72 | 300,500 |
| 2020-07-15 | $27.61 | $27.93 | $27.14 | $27.36 | $27.36 | 268,200 |
| 2020-07-14 | $27.05 | $27.63 | $26.20 | $27.36 | $27.36 | 372,100 |
| 2020-07-13 | $29.00 | $29.00 | $27.11 | $27.17 | $27.17 | 479,900 |
| 2020-07-10 | $28.88 | $29.48 | $28.69 | $28.80 | $28.80 | 314,500 |
| 2020-07-09 | $28.53 | $29.09 | $28.26 | $28.83 | $28.83 | 307,500 |
| 2020-07-08 | $27.83 | $28.57 | $27.83 | $28.48 | $28.48 | 336,700 |
| 2020-07-07 | $28.14 | $28.42 | $27.76 | $27.78 | $27.78 | 331,000 |
| 2020-07-06 | $27.99 | $28.44 | $27.76 | $28.19 | $28.19 | 542,700 |
| 2020-07-02 | $27.42 | $28.57 | $27.40 | $27.79 | $27.79 | 414,800 |
| 2020-07-01 | $28.03 | $28.20 | $26.80 | $27.10 | $27.10 | 317,000 |
| 2020-06-30 | $26.99 | $28.29 | $26.86 | $27.93 | $27.93 | 549,000 |
| 2020-06-29 | $26.79 | $27.09 | $26.43 | $26.98 | $26.98 | 352,600 |
| 2020-06-26 | $26.94 | $27.24 | $26.38 | $26.75 | $26.75 | 877,241 |
| 2020-06-25 | $25.86 | $26.97 | $25.86 | $26.94 | $26.94 | 434,209 |
| 2020-06-24 | $25.60 | $25.95 | $25.20 | $25.86 | $25.86 | 378,203 |
| 2020-06-23 | $25.17 | $25.79 | $25.08 | $25.52 | $25.52 | 496,162 |
| 2020-06-22 | $24.17 | $25.04 | $24.06 | $25.01 | $25.01 | 377,226 |
| 2020-06-19 | $25.00 | $25.75 | $24.08 | $24.30 | $24.30 | 906,848 |
| 2020-06-18 | $24.15 | $25.00 | $23.92 | $24.96 | $24.96 | 586,225 |
| 2020-06-17 | $24.23 | $24.64 | $23.88 | $23.92 | $23.92 | 452,662 |
| 2020-06-16 | $22.80 | $24.24 | $22.78 | $24.05 | $24.05 | 434,827 |
| 2020-06-15 | $21.76 | $22.74 | $21.12 | $22.71 | $22.71 | 271,423 |
| 2020-06-12 | $22.50 | $22.71 | $21.84 | $22.10 | $22.10 | 832,614 |
| 2020-06-11 | $21.25 | $22.19 | $21.03 | $21.97 | $21.97 | 584,185 |
| 2020-06-10 | $22.54 | $22.65 | $21.57 | $21.77 | $21.77 | 186,974 |
| 2020-06-09 | $21.84 | $22.49 | $21.57 | $22.46 | $22.46 | 319,716 |
| 2020-06-08 | $21.34 | $22.05 | $21.04 | $22.00 | $22.00 | 280,464 |
| 2020-06-05 | $20.74 | $21.41 | $20.53 | $21.22 | $21.22 | 562,665 |
| 2020-06-04 | $21.17 | $21.52 | $20.23 | $20.47 | $20.47 | 417,114 |
| 2020-06-03 | $22.00 | $22.74 | $21.01 | $21.32 | $21.32 | 700,677 |
| 2020-06-02 | $21.00 | $21.68 | $20.50 | $21.67 | $21.67 | 269,629 |
| 2020-06-01 | $20.32 | $21.74 | $20.30 | $20.94 | $20.94 | 430,169 |
| 2020-05-29 | $19.91 | $20.47 | $19.80 | $20.32 | $20.32 | 414,295 |
| 2020-05-28 | $20.22 | $20.90 | $19.89 | $19.98 | $19.98 | 395,054 |
| 2020-05-27 | $20.00 | $20.74 | $19.32 | $20.22 | $20.22 | 455,179 |
| 2020-05-26 | $19.74 | $20.15 | $19.39 | $20.11 | $20.11 | 534,295 |
| 2020-05-22 | $18.71 | $19.59 | $18.70 | $19.49 | $19.49 | 293,742 |
| 2020-05-21 | $18.28 | $18.63 | $18.07 | $18.57 | $18.57 | 206,679 |
| 2020-05-20 | $18.35 | $18.71 | $17.99 | $18.23 | $18.23 | 218,008 |
| 2020-05-19 | $18.50 | $18.86 | $18.11 | $18.16 | $18.16 | 236,532 |
| 2020-05-18 | $18.35 | $19.00 | $17.93 | $18.22 | $18.22 | 312,346 |
| 2020-05-15 | $17.21 | $18.04 | $17.13 | $17.89 | $17.89 | 277,638 |
| 2020-05-14 | $17.08 | $17.33 | $16.61 | $17.16 | $17.16 | 219,924 |
| 2020-05-13 | $18.67 | $18.95 | $17.22 | $17.44 | $17.44 | 180,015 |
| 2020-05-12 | $19.04 | $19.27 | $18.59 | $18.63 | $18.63 | 532,154 |
| 2020-05-11 | $19.33 | $19.33 | $18.64 | $18.96 | $18.96 | 374,576 |
| 2020-05-08 | $19.36 | $19.88 | $19.02 | $19.49 | $19.49 | 918,822 |
| 2020-05-07 | $19.23 | $19.95 | $18.98 | $19.20 | $19.20 | 467,026 |
| 2020-05-06 | $17.94 | $19.69 | $17.80 | $19.05 | $19.05 | 429,104 |
| 2020-05-05 | $16.39 | $16.80 | $16.17 | $16.46 | $16.46 | 249,126 |
| 2020-05-04 | $15.87 | $16.47 | $15.65 | $16.20 | $16.20 | 180,050 |
| 2020-05-01 | $16.48 | $16.59 | $15.45 | $15.92 | $15.92 | 242,289 |
| 2020-04-30 | $17.38 | $17.43 | $16.57 | $16.80 | $16.80 | 185,677 |
| 2020-04-29 | $17.76 | $17.94 | $17.33 | $17.54 | $17.54 | 313,744 |
| 2020-04-28 | $17.71 | $17.90 | $16.97 | $17.25 | $17.25 | 172,383 |
| 2020-04-27 | $16.64 | $17.64 | $16.64 | $17.44 | $17.44 | 187,752 |
| 2020-04-24 | $16.33 | $17.15 | $16.30 | $16.68 | $16.68 | 164,589 |
| 2020-04-23 | $16.40 | $17.02 | $16.31 | $16.34 | $16.34 | 124,420 |
| 2020-04-22 | $16.42 | $16.59 | $16.07 | $16.41 | $16.41 | 298,757 |
| 2020-04-21 | $16.50 | $16.76 | $15.50 | $15.99 | $15.99 | 185,066 |
| 2020-04-20 | $15.21 | $17.11 | $15.21 | $16.80 | $16.80 | 263,151 |
| 2020-04-17 | $15.81 | $15.99 | $15.04 | $15.61 | $15.61 | 1,010,349 |
| 2020-04-16 | $15.00 | $15.55 | $14.46 | $15.53 | $15.53 | 284,569 |
| 2020-04-15 | $14.86 | $15.18 | $14.32 | $14.89 | $14.89 | 353,075 |
| 2020-04-14 | $15.48 | $15.94 | $15.19 | $15.41 | $15.41 | 285,577 |
| 2020-04-13 | $15.40 | $15.51 | $14.63 | $15.15 | $15.15 | 275,792 |
| 2020-04-09 | $17.33 | $17.38 | $15.40 | $15.59 | $15.59 | 253,118 |
| 2020-04-08 | $16.83 | $17.42 | $16.59 | $17.04 | $17.04 | 222,442 |
| 2020-04-07 | $17.89 | $17.98 | $16.55 | $16.82 | $16.82 | 291,254 |
| 2020-04-06 | $17.21 | $17.85 | $17.16 | $17.60 | $17.60 | 254,526 |
| 2020-04-03 | $17.40 | $17.43 | $16.26 | $16.67 | $16.67 | 157,918 |
| 2020-04-02 | $17.73 | $18.25 | $16.62 | $17.49 | $17.49 | 238,088 |
| 2020-04-01 | $17.61 | $18.02 | $16.97 | $17.92 | $17.92 | 233,512 |
| 2020-03-31 | $17.31 | $18.15 | $17.31 | $18.15 | $18.15 | 325,512 |
| 2020-03-30 | $16.44 | $18.05 | $16.44 | $17.47 | $17.47 | 389,781 |
| 2020-03-27 | $16.29 | $16.77 | $14.87 | $16.37 | $16.37 | 399,723 |
| 2020-03-26 | $15.53 | $17.15 | $15.44 | $17.05 | $17.05 | 324,770 |
| 2020-03-25 | $15.73 | $16.76 | $15.20 | $15.54 | $15.54 | 267,464 |
| 2020-03-24 | $15.43 | $16.35 | $15.01 | $15.91 | $15.91 | 224,680 |
| 2020-03-23 | $14.32 | $15.37 | $13.99 | $15.15 | $15.15 | 333,072 |
| 2020-03-20 | $13.49 | $14.78 | $13.07 | $14.23 | $14.23 | 405,401 |
| 2020-03-19 | $12.43 | $14.59 | $12.15 | $13.61 | $13.61 | 278,479 |
| 2020-03-18 | $11.63 | $12.62 | $11.47 | $12.41 | $12.41 | 333,387 |
| 2020-03-17 | $11.19 | $12.55 | $11.06 | $12.36 | $12.36 | 343,867 |
| 2020-03-16 | $11.60 | $12.10 | $10.88 | $10.95 | $10.95 | 196,435 |
| 2020-03-13 | $13.29 | $13.35 | $12.25 | $12.90 | $12.90 | 273,199 |
| 2020-03-12 | $13.23 | $13.90 | $12.49 | $12.49 | $12.49 | 440,720 |
| 2020-03-11 | $13.70 | $14.51 | $13.59 | $14.36 | $14.36 | 254,417 |
| 2020-03-10 | $14.56 | $14.56 | $13.57 | $13.92 | $13.92 | 224,387 |
| 2020-03-09 | $14.10 | $14.57 | $13.52 | $13.82 | $13.82 | 372,858 |
| 2020-03-06 | $15.96 | $16.45 | $15.08 | $15.24 | $15.24 | 258,030 |
| 2020-03-05 | $17.80 | $18.18 | $15.88 | $16.21 | $16.21 | 229,527 |
| 2020-03-04 | $17.05 | $18.88 | $16.99 | $18.50 | $18.50 | 436,310 |
| 2020-03-03 | $16.80 | $17.05 | $16.11 | $16.36 | $16.36 | 186,933 |
| 2020-03-02 | $16.49 | $16.79 | $15.97 | $16.74 | $16.74 | 207,420 |
| 2020-02-28 | $15.93 | $16.55 | $15.85 | $16.51 | $16.51 | 257,083 |
| 2020-02-27 | $16.15 | $16.91 | $15.76 | $16.36 | $16.36 | 330,218 |
| 2020-02-26 | $16.86 | $17.15 | $16.38 | $16.56 | $16.56 | 267,826 |
| 2020-02-25 | $17.88 | $17.98 | $16.83 | $16.86 | $16.86 | 225,638 |
| 2020-02-24 | $18.14 | $18.19 | $17.67 | $17.93 | $17.93 | 137,096 |
| 2020-02-21 | $19.04 | $19.05 | $18.70 | $18.96 | $18.96 | 168,501 |
| 2020-02-20 | $18.75 | $19.33 | $18.70 | $19.09 | $19.09 | 178,280 |
| 2020-02-19 | $18.36 | $18.96 | $18.36 | $18.80 | $18.80 | 156,202 |
| 2020-02-18 | $18.20 | $18.31 | $18.00 | $18.27 | $18.27 | 99,707 |
| 2020-02-14 | $18.01 | $18.48 | $17.93 | $18.24 | $18.24 | 142,020 |
| 2020-02-13 | $17.86 | $18.26 | $17.84 | $17.98 | $17.98 | 159,831 |
| 2020-02-12 | $17.83 | $17.97 | $17.58 | $17.96 | $17.96 | 175,861 |
| 2020-02-11 | $17.37 | $17.76 | $17.11 | $17.72 | $17.72 | 198,294 |
| 2020-02-10 | $17.18 | $17.35 | $17.05 | $17.25 | $17.25 | 119,374 |
| 2020-02-07 | $17.04 | $17.22 | $16.84 | $17.21 | $17.21 | 128,636 |
| 2020-02-06 | $17.26 | $17.39 | $16.90 | $17.11 | $17.11 | 162,804 |
| 2020-02-05 | $17.42 | $17.53 | $16.82 | $17.26 | $17.26 | 177,737 |
| 2020-02-04 | $16.92 | $17.31 | $16.75 | $17.26 | $17.26 | 138,604 |
| 2020-02-03 | $16.73 | $16.81 | $16.32 | $16.75 | $16.75 | 164,785 |
| 2020-01-31 | $16.62 | $16.98 | $16.54 | $16.62 | $16.62 | 216,020 |
| 2020-01-30 | $16.98 | $17.23 | $16.43 | $16.72 | $16.72 | 217,575 |
| 2020-01-29 | $17.22 | $17.61 | $17.09 | $17.16 | $17.16 | 280,188 |
| 2020-01-28 | $18.19 | $18.45 | $17.14 | $17.22 | $17.22 | 304,421 |
| 2020-01-27 | $18.22 | $18.44 | $17.98 | $17.99 | $17.99 | 214,010 |
| 2020-01-24 | $19.08 | $19.17 | $18.70 | $18.77 | $18.77 | 213,619 |
| 2020-01-23 | $18.88 | $19.26 | $18.71 | $19.06 | $19.06 | 208,966 |
| 2020-01-22 | $19.10 | $19.50 | $18.85 | $18.96 | $18.96 | 287,741 |
| 2020-01-21 | $19.92 | $19.92 | $18.85 | $18.97 | $18.97 | 323,477 |
| 2020-01-17 | $20.36 | $20.49 | $19.95 | $20.05 | $20.05 | 619,081 |
| 2020-01-16 | $20.29 | $20.40 | $20.08 | $20.39 | $20.39 | 267,748 |
| 2020-01-15 | $19.67 | $20.53 | $19.65 | $20.08 | $20.08 | 410,782 |
| 2020-01-14 | $18.82 | $19.94 | $18.36 | $19.79 | $19.79 | 382,472 |
| 2020-01-13 | $18.00 | $19.04 | $17.87 | $18.86 | $18.86 | 189,078 |
| 2020-01-10 | $18.35 | $18.36 | $17.71 | $17.94 | $17.94 | 283,464 |
| 2020-01-09 | $18.70 | $18.84 | $18.24 | $18.28 | $18.28 | 322,915 |
| 2020-01-08 | $18.42 | $18.87 | $18.31 | $18.62 | $18.62 | 212,324 |
| 2020-01-07 | $17.76 | $18.49 | $17.49 | $18.46 | $18.46 | 254,573 |
| 2020-01-06 | $17.19 | $17.91 | $17.11 | $17.91 | $17.91 | 228,827 |
| 2020-01-03 | $17.23 | $17.51 | $17.19 | $17.39 | $17.39 | 151,783 |
| 2020-01-02 | $17.26 | $17.55 | $17.14 | $17.50 | $17.50 | 136,011 |
| 2019-12-31 | $17.13 | $17.43 | $17.06 | $17.12 | $17.12 | 159,424 |
| 2019-12-30 | $17.20 | $17.28 | $16.87 | $17.15 | $17.15 | 113,972 |
| 2019-12-27 | $17.41 | $17.41 | $16.96 | $17.16 | $17.16 | 87,569 |
| 2019-12-26 | $17.50 | $17.62 | $17.33 | $17.37 | $17.37 | 83,645 |
| 2019-12-24 | $17.67 | $17.67 | $17.43 | $17.52 | $17.52 | 41,541 |
| 2019-12-23 | $18.26 | $18.27 | $17.64 | $17.66 | $17.66 | 139,679 |
| 2019-12-20 | $18.38 | $18.44 | $17.40 | $18.16 | $18.16 | 1,050,220 |
| 2019-12-19 | $17.97 | $18.41 | $17.76 | $18.34 | $18.34 | 204,118 |
| 2019-12-18 | $17.21 | $17.96 | $17.21 | $17.92 | $17.92 | 208,673 |
| 2019-12-17 | $17.03 | $17.36 | $16.84 | $17.29 | $17.29 | 148,872 |
| 2019-12-16 | $17.02 | $17.48 | $16.96 | $17.03 | $17.03 | 146,750 |
| 2019-12-13 | $16.99 | $17.36 | $16.78 | $16.93 | $16.93 | 238,065 |
| 2019-12-12 | $16.51 | $17.14 | $16.40 | $16.98 | $16.98 | 160,299 |
| 2019-12-11 | $17.10 | $17.10 | $16.57 | $16.63 | $16.63 | 163,108 |
| 2019-12-10 | $17.01 | $17.14 | $16.46 | $17.14 | $17.14 | 391,106 |
| 2019-12-09 | $17.20 | $17.33 | $16.96 | $17.14 | $17.14 | 263,873 |
| 2019-12-06 | $17.70 | $17.94 | $17.31 | $17.33 | $17.33 | 245,923 |
| 2019-12-05 | $17.69 | $17.93 | $17.45 | $17.52 | $17.52 | 200,522 |
| 2019-12-04 | $18.25 | $18.56 | $17.23 | $17.69 | $17.69 | 254,117 |
| 2019-12-03 | $17.61 | $18.30 | $17.50 | $18.25 | $18.25 | 198,117 |
| 2019-12-02 | $18.71 | $18.71 | $17.57 | $17.89 | $17.89 | 210,149 |
| 2019-11-29 | $18.50 | $18.70 | $18.38 | $18.65 | $18.65 | 95,928 |
| 2019-11-27 | $18.23 | $18.99 | $18.17 | $18.60 | $18.60 | 186,757 |
| 2019-11-26 | $17.51 | $18.25 | $17.51 | $18.24 | $18.24 | 185,164 |
| 2019-11-25 | $17.94 | $18.22 | $17.59 | $18.09 | $18.09 | 169,080 |
| 2019-11-22 | $18.20 | $18.34 | $17.84 | $17.84 | $17.84 | 111,711 |
| 2019-11-21 | $18.30 | $18.38 | $18.02 | $18.12 | $18.12 | 137,580 |
| 2019-11-20 | $18.52 | $18.65 | $18.08 | $18.30 | $18.30 | 170,369 |
| 2019-11-19 | $18.50 | $18.77 | $18.35 | $18.67 | $18.67 | 262,357 |
| 2019-11-18 | $18.00 | $18.42 | $17.78 | $18.42 | $18.42 | 150,596 |
| 2019-11-15 | $18.04 | $18.23 | $17.92 | $18.03 | $18.03 | 255,653 |
| 2019-11-14 | $18.18 | $18.23 | $17.79 | $17.88 | $17.88 | 157,095 |
| 2019-11-13 | $18.60 | $18.60 | $18.12 | $18.27 | $18.27 | 140,518 |
| 2019-11-12 | $18.82 | $18.94 | $18.48 | $18.69 | $18.69 | 124,699 |
| 2019-11-11 | $19.00 | $19.17 | $18.68 | $18.81 | $18.81 | 145,915 |
| 2019-11-08 | $18.77 | $19.22 | $18.65 | $19.00 | $19.00 | 131,730 |
| 2019-11-07 | $19.28 | $19.29 | $18.60 | $18.85 | $18.85 | 235,921 |
| 2019-11-06 | $19.65 | $19.65 | $18.99 | $19.00 | $19.00 | 229,925 |
| 2019-11-05 | $19.78 | $19.90 | $19.25 | $19.66 | $19.66 | 357,583 |
| 2019-11-04 | $18.89 | $19.80 | $18.80 | $19.74 | $19.74 | 768,182 |
| 2019-11-01 | $18.40 | $18.77 | $18.03 | $18.70 | $18.70 | 490,490 |
| 2019-10-31 | $19.35 | $19.63 | $18.69 | $18.71 | $18.71 | 753,118 |
| 2019-10-30 | $19.19 | $19.55 | $18.25 | $19.43 | $19.43 | 2,047,059 |
| 2019-10-29 | $15.48 | $15.90 | $15.36 | $15.83 | $15.83 | 383,227 |
| 2019-10-28 | $15.88 | $15.91 | $15.26 | $15.48 | $15.48 | 174,471 |
| 2019-10-25 | $15.85 | $16.16 | $15.74 | $15.76 | $15.76 | 193,943 |
| 2019-10-24 | $15.78 | $15.90 | $15.62 | $15.89 | $15.89 | 108,770 |
| 2019-10-23 | $15.61 | $15.81 | $15.49 | $15.64 | $15.64 | 79,976 |
| 2019-10-22 | $15.24 | $15.71 | $15.23 | $15.63 | $15.63 | 114,391 |
| 2019-10-21 | $14.97 | $15.46 | $14.97 | $15.29 | $15.29 | 89,248 |
| 2019-10-18 | $14.75 | $14.82 | $14.10 | $14.73 | $14.73 | 160,149 |
| 2019-10-17 | $14.60 | $14.93 | $14.56 | $14.89 | $14.89 | 103,413 |
| 2019-10-16 | $14.61 | $14.65 | $14.26 | $14.52 | $14.52 | 87,830 |
| 2019-10-15 | $14.46 | $14.75 | $14.46 | $14.73 | $14.73 | 91,253 |
| 2019-10-14 | $14.54 | $14.66 | $14.21 | $14.50 | $14.50 | 63,820 |
| 2019-10-11 | $14.55 | $15.07 | $14.55 | $14.61 | $14.61 | 103,651 |
| 2019-10-10 | $14.57 | $14.62 | $14.20 | $14.27 | $14.27 | 89,690 |
| 2019-10-09 | $14.36 | $14.63 | $14.19 | $14.54 | $14.54 | 87,122 |
| 2019-10-08 | $14.59 | $14.60 | $14.07 | $14.21 | $14.21 | 99,764 |
| 2019-10-07 | $14.45 | $14.75 | $14.45 | $14.56 | $14.56 | 80,049 |
| 2019-10-04 | $14.36 | $14.61 | $14.25 | $14.49 | $14.49 | 70,395 |
| 2019-10-03 | $13.97 | $14.38 | $13.75 | $14.36 | $14.36 | 126,121 |
| 2019-10-02 | $14.12 | $14.17 | $13.83 | $14.13 | $14.13 | 104,104 |
| 2019-10-01 | $14.62 | $14.78 | $14.16 | $14.27 | $14.27 | 73,314 |
| 2019-09-30 | $14.37 | $14.67 | $14.17 | $14.50 | $14.50 | 104,322 |
| 2019-09-27 | $14.29 | $14.47 | $14.07 | $14.39 | $14.39 | 113,373 |
| 2019-09-26 | $14.38 | $14.43 | $14.09 | $14.31 | $14.31 | 87,474 |
| 2019-09-25 | $14.35 | $14.53 | $13.91 | $14.42 | $14.42 | 229,707 |
| 2019-09-24 | $15.22 | $15.22 | $14.21 | $14.34 | $14.34 | 147,629 |
| 2019-09-23 | $15.00 | $15.26 | $14.86 | $15.16 | $15.16 | 131,968 |
| 2019-09-20 | $15.59 | $15.79 | $14.86 | $14.90 | $14.90 | 491,574 |
| 2019-09-19 | $15.91 | $16.13 | $15.50 | $15.61 | $15.61 | 96,947 |
| 2019-09-18 | $16.33 | $16.44 | $15.55 | $15.90 | $15.90 | 207,739 |
| 2019-09-17 | $16.58 | $16.58 | $16.17 | $16.39 | $16.39 | 109,137 |
| 2019-09-16 | $16.33 | $17.11 | $16.33 | $16.68 | $16.68 | 252,987 |
| 2019-09-13 | $16.50 | $16.73 | $16.35 | $16.39 | $16.39 | 142,521 |
| 2019-09-12 | $16.34 | $16.74 | $16.19 | $16.59 | $16.59 | 212,736 |
| 2019-09-11 | $15.87 | $16.51 | $15.87 | $16.47 | $16.47 | 240,802 |
| 2019-09-10 | $15.39 | $15.97 | $15.13 | $15.79 | $15.79 | 167,080 |
| 2019-09-09 | $14.94 | $15.52 | $14.81 | $15.43 | $15.43 | 133,288 |
| 2019-09-06 | $14.92 | $15.15 | $14.82 | $14.87 | $14.87 | 95,752 |
| 2019-09-05 | $14.12 | $15.22 | $13.90 | $14.88 | $14.88 | 201,653 |
| 2019-09-04 | $13.71 | $13.85 | $13.61 | $13.82 | $13.82 | 101,512 |
| 2019-09-03 | $13.38 | $13.68 | $13.21 | $13.52 | $13.52 | 114,098 |
| 2019-08-30 | $13.70 | $13.98 | $13.43 | $13.50 | $13.50 | 84,954 |
| 2019-08-29 | $13.40 | $13.73 | $13.40 | $13.65 | $13.65 | 62,752 |
| 2019-08-28 | $13.06 | $13.32 | $12.85 | $13.19 | $13.19 | 123,284 |
| 2019-08-27 | $13.57 | $13.57 | $12.95 | $13.11 | $13.11 | 249,840 |
| 2019-08-26 | $13.56 | $13.64 | $13.30 | $13.47 | $13.47 | 88,940 |
| 2019-08-23 | $13.77 | $14.15 | $13.44 | $13.48 | $13.48 | 145,541 |
| 2019-08-22 | $13.96 | $13.96 | $13.59 | $13.78 | $13.78 | 85,229 |
| 2019-08-21 | $13.89 | $14.08 | $13.75 | $13.91 | $13.91 | 98,258 |
| 2019-08-20 | $13.49 | $13.95 | $13.39 | $13.74 | $13.74 | 113,888 |
| 2019-08-19 | $13.59 | $13.87 | $13.50 | $13.51 | $13.51 | 138,211 |
| 2019-08-16 | $13.10 | $13.48 | $13.10 | $13.45 | $13.45 | 96,930 |
| 2019-08-15 | $13.00 | $13.14 | $12.89 | $12.95 | $12.95 | 112,928 |
| 2019-08-14 | $13.18 | $13.18 | $12.81 | $13.03 | $13.03 | 100,144 |
| 2019-08-13 | $13.22 | $13.63 | $13.22 | $13.42 | $13.42 | 82,092 |
| 2019-08-12 | $13.19 | $13.38 | $13.02 | $13.22 | $13.22 | 82,966 |
| 2019-08-09 | $13.52 | $13.68 | $13.20 | $13.28 | $13.28 | 140,317 |
| 2019-08-08 | $13.61 | $13.82 | $13.50 | $13.62 | $13.62 | 109,330 |
| 2019-08-07 | $13.32 | $13.58 | $13.15 | $13.47 | $13.47 | 104,185 |
| 2019-08-06 | $13.25 | $13.88 | $13.02 | $13.53 | $13.53 | 374,743 |
| 2019-08-05 | $13.68 | $13.73 | $13.01 | $13.09 | $13.09 | 479,713 |
| 2019-08-02 | $14.42 | $14.52 | $13.76 | $14.01 | $14.01 | 136,944 |
| 2019-08-01 | $14.62 | $14.99 | $14.45 | $14.59 | $14.59 | 153,195 |
| 2019-07-31 | $14.50 | $15.25 | $14.50 | $14.62 | $14.62 | 239,076 |
| 2019-07-30 | $14.78 | $15.09 | $14.49 | $14.52 | $14.52 | 208,640 |
| 2019-07-29 | $15.16 | $15.16 | $14.38 | $14.94 | $14.94 | 251,648 |
| 2019-07-26 | $13.41 | $15.36 | $13.13 | $14.97 | $14.97 | 352,716 |
| 2019-07-25 | $15.90 | $15.94 | $15.68 | $15.87 | $15.87 | 189,098 |
| 2019-07-24 | $14.88 | $15.97 | $14.88 | $15.90 | $15.90 | 211,998 |
| 2019-07-23 | $15.11 | $15.28 | $14.77 | $14.98 | $14.98 | 162,830 |
| 2019-07-22 | $15.50 | $15.64 | $14.99 | $15.00 | $15.00 | 183,420 |
| 2019-07-19 | $15.90 | $16.24 | $15.33 | $15.36 | $15.36 | 384,835 |
| 2019-07-18 | $15.73 | $15.90 | $15.63 | $15.87 | $15.87 | 236,692 |
| 2019-07-17 | $15.68 | $15.89 | $15.40 | $15.78 | $15.78 | 237,586 |
| 2019-07-16 | $15.17 | $15.79 | $14.29 | $15.72 | $15.72 | 241,418 |
| 2019-07-15 | $15.18 | $15.26 | $14.89 | $15.19 | $15.19 | 142,535 |
| 2019-07-12 | $14.43 | $15.23 | $14.27 | $15.18 | $15.18 | 309,450 |
| 2019-07-11 | $14.22 | $14.52 | $14.12 | $14.34 | $14.34 | 117,185 |
| 2019-07-10 | $14.26 | $14.38 | $14.05 | $14.26 | $14.26 | 110,285 |
| 2019-07-09 | $13.69 | $14.19 | $13.69 | $14.16 | $14.16 | 186,335 |
| 2019-07-08 | $13.74 | $13.79 | $13.58 | $13.73 | $13.73 | 112,147 |
| 2019-07-05 | $13.65 | $13.78 | $13.53 | $13.77 | $13.77 | 160,354 |
| 2019-07-03 | $13.50 | $13.87 | $13.38 | $13.75 | $13.75 | 101,635 |
| 2019-07-02 | $13.94 | $14.03 | $13.52 | $13.53 | $13.53 | 269,885 |
| 2019-07-01 | $14.27 | $14.44 | $13.59 | $14.00 | $14.00 | 285,815 |
| 2019-06-28 | $14.33 | $14.34 | $14.06 | $14.17 | $14.17 | 605,962 |
| 2019-06-27 | $13.40 | $14.28 | $13.30 | $14.25 | $14.25 | 269,763 |
| 2019-06-26 | $14.11 | $14.24 | $13.28 | $13.40 | $13.40 | 349,385 |
| 2019-06-25 | $14.18 | $14.24 | $13.69 | $13.82 | $13.82 | 195,530 |
| 2019-06-24 | $14.31 | $14.47 | $14.05 | $14.19 | $14.19 | 151,807 |
| 2019-06-21 | $14.43 | $14.55 | $14.11 | $14.32 | $14.32 | 425,002 |
| 2019-06-20 | $14.63 | $14.72 | $14.32 | $14.49 | $14.49 | 114,389 |
| 2019-06-19 | $14.60 | $14.60 | $14.30 | $14.51 | $14.51 | 146,161 |
| 2019-06-18 | $14.40 | $14.76 | $14.39 | $14.45 | $14.45 | 307,296 |
| 2019-06-17 | $14.24 | $14.48 | $14.17 | $14.25 | $14.25 | 342,903 |
| 2019-06-14 | $14.19 | $14.39 | $14.08 | $14.13 | $14.13 | 150,245 |
| 2019-06-13 | $13.75 | $14.25 | $13.72 | $14.23 | $14.23 | 189,667 |
| 2019-06-12 | $14.21 | $14.32 | $13.56 | $13.69 | $13.69 | 203,339 |
| 2019-06-11 | $14.46 | $14.50 | $13.85 | $14.21 | $14.21 | 355,647 |
| 2019-06-10 | $14.22 | $14.49 | $13.44 | $14.32 | $14.32 | 257,764 |
| 2019-06-07 | $14.03 | $14.35 | $13.94 | $14.09 | $14.09 | 299,647 |
| 2019-06-06 | $13.85 | $14.00 | $13.57 | $13.98 | $13.98 | 201,325 |
| 2019-06-05 | $13.66 | $14.01 | $13.62 | $13.86 | $13.86 | 151,809 |
| 2019-06-04 | $13.65 | $13.65 | $13.27 | $13.58 | $13.58 | 194,698 |
| 2019-06-03 | $14.00 | $14.09 | $13.17 | $13.46 | $13.46 | 432,793 |
| 2019-05-31 | $13.99 | $14.26 | $13.65 | $13.95 | $13.95 | 261,954 |
| 2019-05-30 | $14.09 | $14.15 | $13.82 | $14.12 | $14.12 | 208,571 |
| 2019-05-29 | $13.92 | $14.19 | $13.64 | $14.05 | $14.05 | 178,933 |
| 2019-05-28 | $13.92 | $14.30 | $13.89 | $13.89 | $13.89 | 156,518 |
| 2019-05-24 | $13.75 | $13.99 | $13.67 | $13.93 | $13.93 | 270,278 |
| 2019-05-23 | $13.90 | $14.01 | $13.49 | $13.63 | $13.63 | 210,445 |
| 2019-05-22 | $14.13 | $14.16 | $13.96 | $14.11 | $14.11 | 184,339 |
| 2019-05-21 | $14.24 | $14.38 | $14.06 | $14.14 | $14.14 | 126,749 |
| 2019-05-20 | $14.05 | $14.26 | $13.79 | $14.17 | $14.17 | 178,536 |
| 2019-05-17 | $14.56 | $14.78 | $14.01 | $14.15 | $14.15 | 256,492 |
| 2019-05-16 | $14.46 | $14.95 | $14.45 | $14.78 | $14.78 | 290,128 |
| 2019-05-15 | $14.28 | $14.75 | $14.28 | $14.43 | $14.43 | 174,951 |
| 2019-05-14 | $14.38 | $14.53 | $14.27 | $14.38 | $14.38 | 230,133 |
| 2019-05-13 | $14.64 | $14.87 | $14.23 | $14.25 | $14.25 | 277,219 |
| 2019-05-10 | $15.10 | $15.35 | $14.82 | $15.00 | $15.00 | 492,093 |
| 2019-05-09 | $15.42 | $15.48 | $15.20 | $15.28 | $15.28 | 469,283 |
| 2019-05-08 | $16.39 | $16.43 | $14.75 | $15.42 | $15.42 | 894,714 |
| 2019-05-07 | $18.35 | $18.41 | $17.59 | $17.86 | $17.86 | 383,496 |
| 2019-05-06 | $18.12 | $18.62 | $18.02 | $18.50 | $18.50 | 128,756 |
| 2019-05-03 | $18.18 | $18.65 | $18.00 | $18.58 | $18.58 | 172,673 |
| 2019-05-02 | $18.23 | $18.57 | $17.91 | $18.13 | $18.13 | 147,739 |
| 2019-05-01 | $18.66 | $18.67 | $17.98 | $18.28 | $18.28 | 312,685 |
| 2019-04-30 | $19.28 | $19.41 | $18.47 | $18.54 | $18.54 | 206,916 |
| 2019-04-29 | $19.38 | $19.95 | $19.26 | $19.32 | $19.32 | 356,722 |
| 2019-04-26 | $19.12 | $19.43 | $18.95 | $19.26 | $19.26 | 224,891 |
| 2019-04-25 | $18.45 | $19.09 | $18.29 | $18.90 | $18.90 | 297,229 |
| 2019-04-24 | $17.68 | $18.70 | $17.46 | $18.27 | $18.27 | 700,934 |
| 2019-04-23 | $17.20 | $17.70 | $17.10 | $17.60 | $17.60 | 210,139 |
| 2019-04-22 | $16.75 | $17.21 | $16.60 | $17.18 | $17.18 | 122,489 |
| 2019-04-18 | $16.74 | $17.03 | $16.23 | $16.81 | $16.81 | 658,712 |
| 2019-04-17 | $17.73 | $17.73 | $16.71 | $16.84 | $16.84 | 271,150 |
| 2019-04-16 | $18.01 | $18.01 | $17.56 | $17.69 | $17.69 | 163,166 |
| 2019-04-15 | $18.20 | $18.39 | $17.71 | $17.94 | $17.94 | 179,398 |
| 2019-04-12 | $18.46 | $18.46 | $18.13 | $18.19 | $18.19 | 102,582 |
| 2019-04-11 | $18.82 | $18.82 | $18.20 | $18.41 | $18.41 | 141,930 |
| 2019-04-10 | $18.70 | $18.97 | $18.60 | $18.80 | $18.80 | 156,118 |
| 2019-04-09 | $18.54 | $18.86 | $18.54 | $18.69 | $18.69 | 169,502 |
| 2019-04-08 | $18.64 | $18.70 | $18.37 | $18.61 | $18.61 | 122,608 |
| 2019-04-05 | $18.72 | $18.90 | $18.67 | $18.72 | $18.72 | 141,618 |
| 2019-04-04 | $19.42 | $19.42 | $18.35 | $18.50 | $18.50 | 121,157 |
| 2019-04-03 | $19.00 | $19.42 | $18.89 | $19.41 | $19.41 | 215,854 |
| 2019-04-02 | $19.17 | $19.27 | $18.69 | $18.90 | $18.90 | 225,157 |
| 2019-04-01 | $19.06 | $19.57 | $18.98 | $19.22 | $19.22 | 215,136 |
| 2019-03-29 | $19.73 | $19.83 | $19.20 | $19.22 | $19.22 | 238,993 |
| 2019-03-28 | $19.36 | $19.83 | $19.34 | $19.69 | $19.69 | 150,250 |
| 2019-03-27 | $19.24 | $19.43 | $19.08 | $19.26 | $19.26 | 230,276 |
| 2019-03-26 | $19.47 | $19.55 | $19.19 | $19.31 | $19.31 | 146,799 |
| 2019-03-25 | $18.71 | $19.40 | $18.52 | $19.27 | $19.27 | 213,812 |
| 2019-03-22 | $19.85 | $19.86 | $18.65 | $18.79 | $18.79 | 221,903 |
| 2019-03-21 | $20.20 | $20.35 | $19.91 | $20.05 | $20.05 | 248,597 |
| 2019-03-20 | $20.10 | $20.72 | $19.92 | $20.25 | $20.25 | 180,071 |
| 2019-03-19 | $20.48 | $20.49 | $20.08 | $20.21 | $20.21 | 134,283 |
| 2019-03-18 | $19.80 | $20.49 | $19.80 | $20.35 | $20.35 | 205,668 |
| 2019-03-15 | $19.92 | $20.15 | $19.59 | $19.81 | $19.81 | 628,505 |
| 2019-03-14 | $20.00 | $20.03 | $19.70 | $19.93 | $19.93 | 170,105 |
| 2019-03-13 | $20.27 | $20.40 | $19.96 | $20.04 | $20.04 | 183,179 |
| 2019-03-12 | $20.14 | $20.30 | $19.87 | $20.19 | $20.19 | 204,316 |
| 2019-03-11 | $19.80 | $20.10 | $19.50 | $20.08 | $20.08 | 301,503 |
| 2019-03-08 | $19.30 | $19.84 | $19.01 | $19.62 | $19.62 | 193,733 |
| 2019-03-07 | $19.69 | $19.82 | $19.21 | $19.42 | $19.42 | 162,493 |
| 2019-03-06 | $20.30 | $20.30 | $19.59 | $19.82 | $19.82 | 187,301 |
| 2019-03-05 | $20.39 | $20.50 | $20.06 | $20.35 | $20.35 | 171,904 |
| 2019-03-04 | $21.40 | $21.50 | $20.11 | $20.46 | $20.46 | 307,512 |
| 2019-03-01 | $21.51 | $21.61 | $21.19 | $21.35 | $21.35 | 357,521 |
| 2019-02-28 | $21.55 | $21.60 | $21.04 | $21.30 | $21.30 | 360,358 |
| 2019-02-27 | $21.28 | $21.61 | $21.00 | $21.55 | $21.55 | 284,323 |
| 2019-02-26 | $20.98 | $21.40 | $20.81 | $21.28 | $21.28 | 560,534 |
| 2019-02-25 | $20.41 | $21.07 | $20.35 | $21.07 | $21.07 | 466,972 |
| 2019-02-22 | $19.90 | $20.70 | $19.73 | $20.22 | $20.22 | 665,364 |
| 2019-02-21 | $19.45 | $20.56 | $19.22 | $20.00 | $20.00 | 598,577 |
| 2019-02-20 | $20.51 | $21.37 | $19.05 | $19.32 | $19.32 | 1,948,284 |
| 2019-02-19 | $16.12 | $16.78 | $16.03 | $16.77 | $16.77 | 470,444 |
| 2019-02-15 | $16.00 | $16.35 | $15.88 | $16.15 | $16.15 | 222,444 |
| 2019-02-14 | $15.43 | $15.97 | $15.42 | $15.89 | $15.89 | 127,371 |
| 2019-02-13 | $15.64 | $15.67 | $15.44 | $15.51 | $15.51 | 88,123 |
| 2019-02-12 | $15.39 | $15.71 | $15.39 | $15.64 | $15.64 | 92,347 |
| 2019-02-11 | $15.28 | $15.40 | $15.11 | $15.36 | $15.36 | 70,518 |
| 2019-02-08 | $14.92 | $15.21 | $14.87 | $15.20 | $15.20 | 99,555 |
| 2019-02-07 | $15.44 | $15.44 | $14.94 | $15.07 | $15.07 | 75,981 |
| 2019-02-06 | $15.68 | $15.86 | $15.43 | $15.59 | $15.59 | 108,584 |
| 2019-02-05 | $14.87 | $15.79 | $14.87 | $15.73 | $15.73 | 189,115 |
| 2019-02-04 | $14.76 | $15.06 | $14.72 | $14.78 | $14.78 | 96,718 |
| 2019-02-01 | $14.63 | $14.94 | $14.47 | $14.74 | $14.74 | 254,518 |
| 2019-01-31 | $14.40 | $14.85 | $14.39 | $14.59 | $14.59 | 269,293 |
| 2019-01-30 | $14.19 | $14.35 | $13.80 | $14.32 | $14.32 | 141,712 |
| 2019-01-29 | $13.98 | $14.15 | $13.75 | $14.09 | $14.09 | 143,341 |
| 2019-01-28 | $13.51 | $14.05 | $13.51 | $13.92 | $13.92 | 149,741 |
| 2019-01-25 | $13.65 | $13.74 | $13.35 | $13.67 | $13.67 | 219,050 |
| 2019-01-24 | $13.42 | $13.74 | $13.33 | $13.50 | $13.50 | 292,480 |
| 2019-01-23 | $13.82 | $14.06 | $13.39 | $13.45 | $13.45 | 130,841 |
| 2019-01-22 | $14.23 | $14.48 | $13.66 | $13.75 | $13.75 | 177,265 |
| 2019-01-18 | $14.28 | $14.73 | $14.04 | $14.38 | $14.38 | 545,477 |
| 2019-01-17 | $14.11 | $14.32 | $13.87 | $14.25 | $14.25 | 202,931 |
| 2019-01-16 | $13.81 | $14.34 | $13.72 | $14.27 | $14.27 | 183,004 |
| 2019-01-15 | $13.76 | $13.92 | $13.61 | $13.78 | $13.78 | 148,105 |
| 2019-01-14 | $13.67 | $14.03 | $13.67 | $13.71 | $13.71 | 168,827 |
| 2019-01-11 | $14.04 | $14.24 | $13.77 | $13.78 | $13.78 | 131,979 |
| 2019-01-10 | $14.01 | $14.38 | $13.92 | $14.17 | $14.17 | 113,905 |
| 2019-01-09 | $14.00 | $14.26 | $13.67 | $14.15 | $14.15 | 148,672 |
| 2019-01-08 | $13.08 | $13.93 | $13.01 | $13.85 | $13.85 | 234,970 |
| 2019-01-07 | $12.91 | $13.28 | $12.83 | $12.91 | $12.91 | 243,664 |
| 2019-01-04 | $12.66 | $13.27 | $12.42 | $12.90 | $12.90 | 371,201 |
| 2019-01-03 | $12.91 | $12.99 | $12.40 | $12.40 | $12.40 | 180,084 |
| 2019-01-02 | $12.67 | $13.01 | $12.67 | $12.89 | $12.89 | 236,913 |
| 2018-12-31 | $13.21 | $13.21 | $12.77 | $12.95 | $12.95 | 141,873 |
| 2018-12-28 | $13.19 | $13.77 | $12.78 | $13.08 | $13.08 | 153,727 |
| 2018-12-27 | $12.91 | $13.19 | $12.61 | $13.18 | $13.18 | 157,169 |
| 2018-12-26 | $12.37 | $13.20 | $12.30 | $13.17 | $13.17 | 369,656 |
| 2018-12-24 | $11.89 | $12.56 | $11.41 | $12.21 | $12.21 | 156,876 |
| 2018-12-21 | $13.33 | $13.33 | $12.24 | $12.28 | $12.28 | 1,235,569 |
| 2018-12-20 | $13.91 | $13.98 | $13.25 | $13.45 | $13.45 | 192,911 |
| 2018-12-19 | $13.64 | $14.22 | $13.41 | $13.95 | $13.95 | 250,149 |
| 2018-12-18 | $14.01 | $14.22 | $13.54 | $13.66 | $13.66 | 192,146 |
| 2018-12-17 | $15.29 | $15.29 | $13.75 | $13.81 | $13.81 | 236,601 |
| 2018-12-14 | $15.70 | $15.91 | $15.40 | $15.42 | $15.42 | 139,282 |
| 2018-12-13 | $16.17 | $16.28 | $15.82 | $15.93 | $15.93 | 196,463 |
| 2018-12-12 | $16.13 | $16.45 | $15.74 | $16.01 | $16.01 | 303,883 |
| 2018-12-11 | $16.09 | $16.35 | $15.82 | $15.93 | $15.93 | 87,372 |
| 2018-12-10 | $15.66 | $16.15 | $15.51 | $15.95 | $15.95 | 246,248 |
| 2018-12-07 | $16.42 | $16.42 | $15.65 | $15.68 | $15.68 | 174,023 |
| 2018-12-06 | $15.90 | $16.54 | $15.90 | $16.43 | $16.43 | 162,218 |
| 2018-12-04 | $16.94 | $17.00 | $16.20 | $16.30 | $16.30 | 178,498 |
| 2018-12-03 | $17.20 | $17.68 | $16.46 | $17.09 | $17.09 | 158,301 |
| 2018-11-30 | $16.73 | $17.07 | $16.38 | $16.97 | $16.97 | 183,854 |
| 2018-11-29 | $16.66 | $16.87 | $16.31 | $16.65 | $16.65 | 93,597 |
| 2018-11-28 | $16.09 | $16.70 | $15.84 | $16.68 | $16.68 | 157,250 |
| 2018-11-27 | $16.15 | $16.30 | $15.99 | $16.10 | $16.10 | 101,075 |
| 2018-11-26 | $16.63 | $16.65 | $16.16 | $16.24 | $16.24 | 159,149 |
| 2018-11-23 | $15.85 | $16.61 | $15.83 | $16.37 | $16.37 | 72,212 |
| 2018-11-21 | $16.00 | $16.36 | $15.80 | $16.08 | $16.08 | 112,603 |
| 2018-11-20 | $15.80 | $15.97 | $15.42 | $15.80 | $15.80 | 348,014 |
| 2018-11-19 | $16.88 | $17.00 | $16.02 | $16.19 | $16.19 | 500,259 |
| 2018-11-16 | $16.88 | $17.13 | $16.56 | $17.04 | $17.04 | 182,818 |
| 2018-11-15 | $16.19 | $17.14 | $16.13 | $17.11 | $17.11 | 188,538 |
| 2018-11-14 | $16.39 | $16.76 | $16.13 | $16.34 | $16.34 | 144,561 |
| 2018-11-13 | $16.20 | $16.40 | $16.01 | $16.30 | $16.30 | 165,605 |
| 2018-11-12 | $16.75 | $16.75 | $15.98 | $16.10 | $16.10 | 205,797 |
| 2018-11-09 | $16.80 | $16.80 | $16.24 | $16.32 | $16.32 | 205,965 |
| 2018-11-08 | $16.81 | $17.12 | $16.45 | $16.87 | $16.87 | 338,034 |
| 2018-11-07 | $15.85 | $16.83 | $15.60 | $16.77 | $16.77 | 210,833 |
| 2018-11-06 | $15.79 | $16.01 | $15.64 | $15.85 | $15.85 | 200,323 |
| 2018-11-05 | $16.59 | $16.59 | $15.24 | $15.84 | $15.84 | 319,224 |
| 2018-11-02 | $15.33 | $15.72 | $15.02 | $15.40 | $15.40 | 335,981 |
| 2018-11-01 | $14.63 | $15.46 | $13.92 | $15.34 | $15.34 | 534,507 |
| 2018-10-31 | $16.05 | $16.10 | $13.77 | $14.68 | $14.68 | 1,122,699 |
| 2018-10-30 | $16.79 | $16.97 | $16.21 | $16.72 | $16.72 | 242,668 |
| 2018-10-29 | $17.39 | $17.74 | $16.53 | $16.83 | $16.83 | 171,622 |
| 2018-10-26 | $16.71 | $17.11 | $16.37 | $17.02 | $17.02 | 160,349 |
| 2018-10-25 | $17.32 | $17.67 | $16.92 | $17.14 | $17.14 | 210,497 |
| 2018-10-24 | $17.95 | $18.10 | $17.17 | $17.20 | $17.20 | 164,962 |
| 2018-10-23 | $17.90 | $18.15 | $17.55 | $17.98 | $17.98 | 144,773 |
| 2018-10-22 | $17.85 | $18.30 | $17.84 | $18.12 | $18.12 | 226,766 |
| 2018-10-19 | $17.97 | $18.05 | $17.60 | $17.81 | $17.81 | 269,017 |
| 2018-10-18 | $17.71 | $18.16 | $17.59 | $18.00 | $18.00 | 172,385 |
| 2018-10-17 | $17.63 | $17.89 | $17.45 | $17.84 | $17.84 | 112,331 |
| 2018-10-16 | $16.99 | $17.71 | $16.86 | $17.65 | $17.65 | 206,398 |
| 2018-10-15 | $16.90 | $17.13 | $16.41 | $16.85 | $16.85 | 191,388 |
| 2018-10-12 | $16.63 | $17.22 | $16.60 | $16.93 | $16.93 | 229,108 |
| 2018-10-11 | $16.80 | $17.32 | $16.44 | $16.45 | $16.45 | 199,567 |
| 2018-10-10 | $17.67 | $17.74 | $16.93 | $17.01 | $17.01 | 280,811 |
| 2018-10-09 | $18.17 | $18.45 | $17.54 | $17.74 | $17.74 | 197,924 |
| 2018-10-08 | $18.93 | $18.95 | $18.08 | $18.20 | $18.20 | 222,785 |
| 2018-10-05 | $19.03 | $19.10 | $18.90 | $19.00 | $19.00 | 307,992 |
| 2018-10-04 | $19.10 | $19.10 | $18.89 | $19.00 | $19.00 | 228,664 |
| 2018-10-03 | $19.03 | $19.35 | $18.84 | $19.08 | $19.08 | 203,180 |
| 2018-10-02 | $19.00 | $19.05 | $18.90 | $18.97 | $18.97 | 230,203 |
| 2018-10-01 | $19.15 | $19.15 | $18.80 | $18.99 | $18.99 | 233,501 |
| 2018-09-28 | $19.00 | $19.10 | $18.85 | $19.05 | $19.05 | 199,659 |
| 2018-09-27 | $19.20 | $19.35 | $18.85 | $19.00 | $19.00 | 115,744 |
| 2018-09-26 | $19.45 | $19.50 | $19.20 | $19.30 | $19.30 | 142,420 |
| 2018-09-25 | $18.70 | $19.50 | $18.61 | $19.40 | $19.40 | 351,560 |
| 2018-09-24 | $18.20 | $18.55 | $18.10 | $18.50 | $18.50 | 244,172 |
| 2018-09-21 | $18.00 | $18.35 | $17.95 | $18.30 | $18.30 | 854,106 |
| 2018-09-20 | $18.25 | $18.30 | $18.00 | $18.10 | $18.10 | 150,599 |
| 2018-09-19 | $18.20 | $18.35 | $17.85 | $18.20 | $18.20 | 199,049 |
| 2018-09-18 | $18.25 | $18.40 | $18.20 | $18.25 | $18.25 | 297,203 |
| 2018-09-17 | $18.45 | $18.60 | $17.95 | $18.10 | $18.10 | 172,357 |
| 2018-09-14 | $18.35 | $18.60 | $18.25 | $18.50 | $18.50 | 112,213 |
| 2018-09-13 | $18.35 | $18.50 | $18.05 | $18.45 | $18.45 | 196,522 |
| 2018-09-12 | $18.45 | $18.55 | $18.10 | $18.25 | $18.25 | 121,666 |
| 2018-09-11 | $18.00 | $18.58 | $17.85 | $18.50 | $18.50 | 133,143 |
| 2018-09-10 | $17.85 | $18.45 | $17.73 | $18.05 | $18.05 | 75,382 |
| 2018-09-07 | $17.45 | $17.85 | $17.01 | $17.85 | $17.85 | 114,691 |
| 2018-09-06 | $17.75 | $17.80 | $17.30 | $17.45 | $17.45 | 208,024 |
| 2018-09-05 | $18.95 | $18.95 | $17.65 | $17.75 | $17.75 | 265,855 |
| 2018-09-04 | $18.70 | $19.00 | $18.55 | $19.00 | $19.00 | 113,466 |
| 2018-08-31 | $18.35 | $18.80 | $18.25 | $18.75 | $18.75 | 155,099 |
| 2018-08-30 | $18.50 | $18.55 | $18.00 | $18.45 | $18.45 | 130,480 |
| 2018-08-29 | $18.40 | $18.60 | $18.23 | $18.45 | $18.45 | 81,150 |
| 2018-08-28 | $18.50 | $18.60 | $18.20 | $18.40 | $18.40 | 71,811 |
| 2018-08-27 | $18.45 | $18.45 | $18.10 | $18.40 | $18.40 | 111,901 |
| 2018-08-24 | $18.15 | $18.50 | $18.15 | $18.40 | $18.40 | 95,705 |
| 2018-08-23 | $18.15 | $18.30 | $17.98 | $18.20 | $18.20 | 78,819 |
| 2018-08-22 | $17.95 | $18.25 | $17.85 | $18.05 | $18.05 | 185,096 |
| 2018-08-21 | $17.80 | $18.13 | $17.80 | $18.05 | $18.05 | 158,520 |
| 2018-08-20 | $17.85 | $17.95 | $17.50 | $17.70 | $17.70 | 126,034 |
| 2018-08-17 | $17.55 | $17.95 | $17.40 | $17.70 | $17.70 | 205,126 |
| 2018-08-16 | $17.75 | $17.85 | $17.50 | $17.65 | $17.65 | 119,046 |
| 2018-08-15 | $17.65 | $17.95 | $17.45 | $17.70 | $17.70 | 127,438 |
| 2018-08-14 | $17.30 | $17.70 | $17.25 | $17.65 | $17.65 | 112,985 |
| 2018-08-13 | $17.35 | $17.70 | $17.13 | $17.30 | $17.30 | 178,907 |
| 2018-08-10 | $16.45 | $17.40 | $16.45 | $17.30 | $17.30 | 258,537 |
| 2018-08-09 | $17.25 | $17.45 | $16.60 | $16.70 | $16.70 | 234,090 |
| 2018-08-08 | $17.15 | $17.30 | $17.00 | $17.15 | $17.15 | 125,771 |
| 2018-08-07 | $17.30 | $17.45 | $17.00 | $17.05 | $17.05 | 209,123 |
| 2018-08-06 | $17.30 | $17.40 | $17.00 | $17.25 | $17.25 | 209,500 |
| 2018-08-03 | $17.50 | $17.53 | $17.05 | $17.30 | $17.30 | 265,626 |
| 2018-08-02 | $17.20 | $18.10 | $17.09 | $17.55 | $17.55 | 325,039 |
| 2018-08-01 | $16.10 | $17.30 | $16.10 | $17.25 | $17.25 | 463,626 |
| 2018-07-31 | $17.05 | $17.20 | $16.20 | $16.30 | $16.30 | 584,821 |
| 2018-07-30 | $18.35 | $18.35 | $16.75 | $17.03 | $17.03 | 566,501 |
| 2018-07-27 | $20.80 | $20.80 | $18.15 | $18.55 | $18.55 | 664,220 |
| 2018-07-26 | $20.40 | $20.65 | $19.98 | $20.50 | $20.50 | 242,126 |
| 2018-07-25 | $20.00 | $20.50 | $19.95 | $20.40 | $20.40 | 133,237 |
| 2018-07-24 | $20.70 | $20.85 | $19.90 | $20.00 | $20.00 | 246,397 |
| 2018-07-23 | $20.50 | $20.85 | $20.25 | $20.75 | $20.75 | 173,304 |
| 2018-07-20 | $20.25 | $20.80 | $20.05 | $20.60 | $20.60 | 534,217 |
| 2018-07-19 | $20.10 | $20.35 | $19.95 | $20.15 | $20.15 | 113,931 |
| 2018-07-18 | $20.05 | $20.30 | $19.75 | $20.10 | $20.10 | 111,819 |
| 2018-07-17 | $20.15 | $20.50 | $20.05 | $20.15 | $20.15 | 126,290 |
| 2018-07-16 | $20.60 | $20.60 | $20.00 | $20.25 | $20.25 | 177,721 |
| 2018-07-13 | $20.80 | $20.90 | $20.40 | $20.60 | $20.60 | 104,212 |
| 2018-07-12 | $20.25 | $20.90 | $20.25 | $20.85 | $20.85 | 99,462 |
| 2018-07-11 | $20.35 | $20.65 | $20.10 | $20.20 | $20.20 | 96,330 |
| 2018-07-10 | $20.75 | $20.75 | $20.10 | $20.40 | $20.40 | 90,375 |
| 2018-07-09 | $20.75 | $20.80 | $20.50 | $20.65 | $20.65 | 112,606 |
| 2018-07-06 | $20.45 | $20.75 | $20.30 | $20.70 | $20.70 | 153,634 |
| 2018-07-05 | $20.10 | $20.50 | $20.03 | $20.50 | $20.50 | 113,030 |
| 2018-07-03 | $20.50 | $20.50 | $20.10 | $20.15 | $20.15 | 52,283 |
| 2018-07-02 | $19.65 | $20.35 | $19.65 | $20.35 | $20.35 | 163,690 |
| 2018-06-29 | $20.20 | $20.20 | $19.45 | $19.65 | $19.65 | 186,730 |
| 2018-06-28 | $19.30 | $20.45 | $19.30 | $20.20 | $20.20 | 230,888 |
| 2018-06-27 | $20.10 | $20.20 | $19.40 | $19.45 | $19.45 | 173,717 |
| 2018-06-26 | $19.85 | $20.35 | $19.80 | $20.05 | $20.05 | 124,410 |
| 2018-06-25 | $20.30 | $20.30 | $19.55 | $19.80 | $19.80 | 242,448 |
| 2018-06-22 | $20.80 | $20.80 | $20.15 | $20.45 | $20.45 | 893,946 |
| 2018-06-21 | $20.85 | $20.85 | $20.08 | $20.65 | $20.65 | 244,333 |
| 2018-06-20 | $20.75 | $20.85 | $20.45 | $20.80 | $20.80 | 191,603 |
| 2018-06-19 | $20.70 | $20.80 | $20.20 | $20.70 | $20.70 | 135,402 |
| 2018-06-18 | $20.50 | $20.80 | $20.06 | $20.75 | $20.75 | 291,127 |
| 2018-06-15 | $20.90 | $21.10 | $20.65 | $20.65 | $20.65 | 516,462 |
| 2018-06-14 | $20.80 | $21.10 | $20.65 | $21.05 | $21.05 | 184,511 |
| 2018-06-13 | $20.80 | $21.00 | $20.45 | $20.85 | $20.85 | 168,923 |
| 2018-06-12 | $20.50 | $20.90 | $20.45 | $20.85 | $20.85 | 193,071 |
| 2018-06-11 | $21.30 | $21.50 | $20.30 | $20.55 | $20.55 | 226,282 |
| 2018-06-08 | $20.80 | $21.30 | $20.45 | $21.15 | $21.15 | 194,282 |
| 2018-06-07 | $21.65 | $21.65 | $20.60 | $20.85 | $20.85 | 212,189 |
| 2018-06-06 | $21.65 | $22.50 | $20.70 | $21.85 | $21.85 | 325,866 |
| 2018-06-05 | $23.15 | $23.35 | $20.10 | $21.65 | $21.65 | 379,262 |
| 2018-06-04 | $23.15 | $25.45 | $21.85 | $23.15 | $23.15 | 240,989 |
| 2018-06-01 | $21.70 | $22.10 | $21.10 | $21.80 | $21.80 | 282,355 |
| 2018-05-31 | $22.00 | $22.25 | $21.60 | $21.65 | $21.65 | 398,713 |
| 2018-05-30 | $20.80 | $22.30 | $20.80 | $21.80 | $21.80 | 776,286 |
| 2018-05-29 | $20.50 | $20.70 | $20.25 | $20.70 | $20.70 | 256,547 |
| 2018-05-25 | $20.00 | $20.65 | $19.95 | $20.60 | $20.60 | 271,993 |
| 2018-05-24 | $20.20 | $20.30 | $19.80 | $20.15 | $20.15 | 185,019 |
| 2018-05-23 | $19.90 | $20.40 | $19.70 | $20.25 | $20.25 | 258,483 |
| 2018-05-22 | $20.00 | $20.35 | $19.80 | $19.95 | $19.95 | 189,635 |
| 2018-05-21 | $20.00 | $20.23 | $19.75 | $20.05 | $20.05 | 186,471 |
| 2018-05-18 | $20.40 | $20.40 | $19.85 | $20.00 | $20.00 | 270,406 |
| 2018-05-17 | $19.95 | $20.45 | $19.60 | $20.35 | $20.35 | 278,687 |
| 2018-05-16 | $20.80 | $20.80 | $19.25 | $20.15 | $20.15 | 542,653 |
| 2018-05-15 | $20.30 | $20.88 | $19.95 | $20.80 | $20.80 | 292,696 |
| 2018-05-14 | $20.65 | $20.70 | $20.00 | $20.35 | $20.35 | 372,841 |
| 2018-05-11 | $20.70 | $20.75 | $20.05 | $20.40 | $20.40 | 453,966 |
| 2018-05-10 | $19.75 | $20.65 | $19.70 | $20.65 | $20.65 | 761,589 |
| 2018-05-09 | $18.15 | $19.80 | $18.15 | $19.60 | $19.60 | 1,096,551 |
| 2018-05-08 | $16.25 | $16.85 | $16.25 | $16.75 | $16.75 | 367,403 |
| 2018-05-07 | $16.10 | $16.40 | $15.85 | $16.35 | $16.35 | 160,675 |
| 2018-05-04 | $15.80 | $16.30 | $15.51 | $16.00 | $16.00 | 208,496 |
| 2018-05-03 | $15.85 | $16.00 | $15.80 | $15.90 | $15.90 | 161,856 |
| 2018-05-02 | $15.65 | $16.00 | $15.55 | $15.85 | $15.85 | 181,847 |
| 2018-05-01 | $15.45 | $15.70 | $15.45 | $15.65 | $15.65 | 121,577 |
| 2018-04-30 | $15.35 | $15.60 | $15.30 | $15.50 | $15.50 | 168,872 |
| 2018-04-27 | $15.50 | $15.50 | $15.15 | $15.30 | $15.30 | 262,050 |
| 2018-04-26 | $15.60 | $15.75 | $15.40 | $15.45 | $15.45 | 121,495 |
| 2018-04-25 | $15.20 | $15.60 | $15.05 | $15.50 | $15.50 | 302,268 |
| 2018-04-24 | $15.25 | $15.40 | $15.10 | $15.20 | $15.20 | 278,425 |
| 2018-04-23 | $15.15 | $15.26 | $14.93 | $15.15 | $15.15 | 208,730 |
| 2018-04-20 | $15.05 | $15.40 | $14.90 | $15.15 | $15.15 | 595,707 |
| 2018-04-19 | $14.75 | $15.20 | $14.70 | $15.15 | $15.15 | 341,819 |
| 2018-04-18 | $13.95 | $14.80 | $13.85 | $14.75 | $14.75 | 292,718 |
| 2018-04-17 | $13.45 | $13.95 | $13.45 | $13.95 | $13.95 | 209,157 |
| 2018-04-16 | $13.10 | $13.70 | $13.07 | $13.45 | $13.45 | 210,532 |
| 2018-04-13 | $13.00 | $13.10 | $12.90 | $12.95 | $12.95 | 83,013 |
| 2018-04-12 | $12.90 | $13.05 | $12.75 | $13.00 | $13.00 | 95,282 |
| 2018-04-11 | $12.70 | $12.90 | $12.65 | $12.80 | $12.80 | 183,276 |
| 2018-04-10 | $12.75 | $12.90 | $12.55 | $12.80 | $12.80 | 149,279 |
| 2018-04-09 | $12.85 | $12.85 | $12.55 | $12.65 | $12.65 | 109,860 |
| 2018-04-06 | $12.80 | $13.03 | $12.68 | $12.80 | $12.80 | 97,718 |
| 2018-04-05 | $12.85 | $13.05 | $12.75 | $12.85 | $12.85 | 99,179 |
| 2018-04-04 | $12.45 | $12.85 | $12.40 | $12.75 | $12.75 | 119,778 |
| 2018-04-03 | $12.65 | $12.65 | $12.45 | $12.60 | $12.60 | 134,551 |
| 2018-04-02 | $12.85 | $12.85 | $12.50 | $12.60 | $12.60 | 116,656 |
| 2018-03-29 | $12.60 | $12.95 | $12.60 | $12.95 | $12.95 | 470,547 |
| 2018-03-28 | $12.90 | $12.95 | $12.50 | $12.60 | $12.60 | 171,185 |
| 2018-03-27 | $13.25 | $13.50 | $12.80 | $12.85 | $12.85 | 113,606 |
| 2018-03-26 | $13.05 | $13.35 | $13.00 | $13.25 | $13.25 | 121,145 |
| 2018-03-23 | $12.90 | $13.13 | $12.80 | $12.85 | $12.85 | 182,655 |
| 2018-03-22 | $13.25 | $13.45 | $12.95 | $13.00 | $13.00 | 109,003 |
| 2018-03-21 | $13.30 | $13.45 | $13.20 | $13.35 | $13.35 | 142,449 |
| 2018-03-20 | $13.50 | $13.55 | $13.15 | $13.25 | $13.25 | 134,343 |
| 2018-03-19 | $13.60 | $13.70 | $13.45 | $13.55 | $13.55 | 174,315 |
| 2018-03-16 | $13.70 | $13.80 | $13.55 | $13.75 | $13.75 | 551,416 |
| 2018-03-15 | $13.70 | $13.78 | $13.56 | $13.75 | $13.75 | 117,842 |
| 2018-03-14 | $13.70 | $13.78 | $13.55 | $13.65 | $13.65 | 159,613 |
| 2018-03-13 | $13.60 | $13.70 | $13.50 | $13.65 | $13.65 | 244,902 |
| 2018-03-12 | $13.10 | $13.68 | $13.10 | $13.60 | $13.60 | 242,748 |
| 2018-03-09 | $13.10 | $13.25 | $12.95 | $13.15 | $13.15 | 154,954 |
| 2018-03-08 | $12.90 | $13.08 | $12.85 | $13.00 | $13.00 | 139,194 |
| 2018-03-07 | $12.65 | $12.95 | $12.65 | $12.85 | $12.85 | 157,032 |
| 2018-03-06 | $12.70 | $12.91 | $12.55 | $12.65 | $12.65 | 312,058 |
| 2018-03-05 | $12.25 | $12.65 | $12.25 | $12.55 | $12.55 | 162,300 |
| 2018-03-02 | $12.00 | $12.55 | $12.00 | $12.35 | $12.35 | 244,101 |
| 2018-03-01 | $12.05 | $12.30 | $12.00 | $12.10 | $12.10 | 244,493 |
| 2018-02-28 | $12.40 | $12.60 | $12.05 | $12.05 | $12.05 | 189,227 |
| 2018-02-27 | $12.40 | $12.70 | $12.30 | $12.35 | $12.35 | 152,729 |
| 2018-02-26 | $12.45 | $12.60 | $12.35 | $12.35 | $12.35 | 243,990 |
| 2018-02-23 | $12.20 | $12.45 | $12.05 | $12.40 | $12.40 | 202,815 |
| 2018-02-22 | $13.05 | $13.15 | $11.55 | $12.25 | $12.25 | 535,886 |
| 2018-02-21 | $13.90 | $14.05 | $13.65 | $13.80 | $13.80 | 123,868 |
| 2018-02-20 | $13.85 | $13.95 | $13.75 | $13.95 | $13.95 | 141,000 |
| 2018-02-16 | $13.80 | $14.05 | $13.75 | $13.85 | $13.85 | 116,233 |
| 2018-02-15 | $13.80 | $13.90 | $13.55 | $13.90 | $13.90 | 83,162 |
| 2018-02-14 | $13.60 | $13.80 | $13.55 | $13.70 | $13.70 | 152,231 |
| 2018-02-13 | $13.40 | $13.75 | $13.40 | $13.75 | $13.75 | 173,749 |
| 2018-02-12 | $13.55 | $13.78 | $13.40 | $13.50 | $13.50 | 239,057 |
| 2018-02-09 | $13.55 | $13.85 | $13.10 | $13.65 | $13.65 | 293,849 |
| 2018-02-08 | $13.70 | $13.85 | $13.40 | $13.40 | $13.40 | 136,818 |
| 2018-02-07 | $13.65 | $13.78 | $13.60 | $13.70 | $13.70 | 146,795 |
| 2018-02-06 | $13.55 | $13.89 | $13.39 | $13.65 | $13.65 | 191,875 |
| 2018-02-05 | $14.35 | $14.50 | $13.75 | $13.85 | $13.85 | 244,292 |
| 2018-02-02 | $14.55 | $14.60 | $14.21 | $14.30 | $14.30 | 201,374 |
| 2018-02-01 | $14.30 | $14.75 | $14.25 | $14.70 | $14.70 | 235,806 |
| 2018-01-31 | $14.85 | $14.95 | $14.25 | $14.40 | $14.40 | 226,273 |
| 2018-01-30 | $14.75 | $14.85 | $14.45 | $14.75 | $14.75 | 184,696 |
| 2018-01-29 | $14.95 | $15.00 | $14.65 | $14.90 | $14.90 | 132,712 |
| 2018-01-26 | $14.90 | $14.95 | $14.64 | $14.95 | $14.95 | 127,000 |
| 2018-01-25 | $14.45 | $14.90 | $14.30 | $14.75 | $14.75 | 324,160 |
| 2018-01-24 | $14.70 | $14.70 | $14.25 | $14.40 | $14.40 | 123,460 |
| 2018-01-23 | $14.45 | $14.65 | $14.35 | $14.65 | $14.65 | 189,979 |
| 2018-01-22 | $14.45 | $14.45 | $14.13 | $14.40 | $14.40 | 112,406 |
| 2018-01-19 | $14.05 | $14.60 | $14.00 | $14.50 | $14.50 | 348,779 |
| 2018-01-18 | $14.30 | $14.35 | $14.00 | $14.05 | $14.05 | 194,444 |
| 2018-01-17 | $14.30 | $14.40 | $14.10 | $14.35 | $14.35 | 129,786 |
| 2018-01-16 | $14.35 | $14.50 | $14.10 | $14.30 | $14.30 | 206,760 |
| 2018-01-12 | $14.50 | $14.55 | $14.25 | $14.35 | $14.35 | 98,153 |
| 2018-01-11 | $14.25 | $14.50 | $14.15 | $14.45 | $14.45 | 181,049 |
| 2018-01-10 | $14.25 | $14.30 | $14.15 | $14.25 | $14.25 | 76,245 |
| 2018-01-09 | $14.25 | $14.40 | $14.05 | $14.35 | $14.35 | 129,223 |
| 2018-01-08 | $14.20 | $14.35 | $13.83 | $14.28 | $14.28 | 135,973 |
| 2018-01-05 | $14.30 | $14.35 | $14.05 | $14.25 | $14.25 | 105,503 |
| 2018-01-04 | $14.10 | $14.35 | $14.10 | $14.30 | $14.30 | 204,824 |
| 2018-01-03 | $14.05 | $14.25 | $13.95 | $14.00 | $14.00 | 145,473 |
| 2018-01-02 | $14.05 | $14.25 | $13.95 | $14.10 | $14.10 | 175,937 |
| 2017-12-29 | $14.05 | $14.05 | $13.88 | $13.90 | $13.90 | 143,884 |
| 2017-12-28 | $14.15 | $14.20 | $14.00 | $14.10 | $14.10 | 96,823 |
| 2017-12-27 | $14.20 | $14.50 | $14.00 | $14.15 | $14.15 | 162,590 |
| 2017-12-26 | $14.00 | $14.45 | $14.00 | $14.10 | $14.10 | 155,693 |
| 2017-12-22 | $14.10 | $14.10 | $13.85 | $14.00 | $14.00 | 110,171 |
| 2017-12-21 | $14.10 | $14.45 | $13.95 | $14.05 | $14.05 | 291,628 |
| 2017-12-20 | $14.15 | $14.20 | $13.90 | $14.05 | $14.05 | 180,113 |
| 2017-12-19 | $14.25 | $14.50 | $14.10 | $14.10 | $14.10 | 245,434 |
| 2017-12-18 | $14.45 | $14.50 | $14.12 | $14.20 | $14.20 | 203,969 |
| 2017-12-15 | $14.20 | $14.38 | $14.00 | $14.35 | $14.35 | 699,824 |
| 2017-12-14 | $14.30 | $14.40 | $14.15 | $14.20 | $14.20 | 212,091 |
| 2017-12-13 | $14.10 | $14.35 | $14.05 | $14.35 | $14.35 | 312,229 |
| 2017-12-12 | $14.00 | $14.15 | $13.80 | $14.10 | $14.10 | 279,894 |
| 2017-12-11 | $13.95 | $14.05 | $13.85 | $14.00 | $14.00 | 220,014 |
| 2017-12-08 | $13.70 | $14.08 | $13.38 | $13.90 | $13.90 | 369,369 |
| 2017-12-07 | $13.70 | $13.79 | $13.20 | $13.50 | $13.50 | 295,316 |
| 2017-12-06 | $12.95 | $13.70 | $12.85 | $13.70 | $13.70 | 217,131 |
| 2017-12-05 | $12.75 | $13.18 | $12.63 | $13.05 | $13.05 | 340,575 |
| 2017-12-04 | $13.15 | $13.25 | $12.75 | $12.75 | $12.75 | 205,921 |
| 2017-12-01 | $13.35 | $13.35 | $12.60 | $12.95 | $12.95 | 154,042 |
| 2017-11-30 | $13.45 | $13.50 | $13.17 | $13.40 | $13.40 | 138,288 |
| 2017-11-29 | $13.50 | $13.60 | $13.25 | $13.30 | $13.30 | 117,648 |
| 2017-11-28 | $13.35 | $13.53 | $13.24 | $13.50 | $13.50 | 135,955 |
| 2017-11-27 | $13.45 | $13.65 | $13.30 | $13.35 | $13.35 | 69,603 |
| 2017-11-24 | $13.65 | $13.65 | $13.30 | $13.40 | $13.40 | 61,929 |
| 2017-11-22 | $13.50 | $13.60 | $13.35 | $13.50 | $13.50 | 114,423 |
| 2017-11-21 | $13.30 | $13.75 | $13.30 | $13.50 | $13.50 | 154,870 |
| 2017-11-20 | $13.05 | $13.35 | $12.85 | $13.25 | $13.25 | 139,424 |
| 2017-11-17 | $13.10 | $13.20 | $12.95 | $13.00 | $13.00 | 123,140 |
| 2017-11-16 | $12.95 | $13.38 | $12.95 | $13.20 | $13.20 | 122,215 |
| 2017-11-15 | $12.90 | $13.15 | $12.80 | $12.85 | $12.85 | 116,268 |
| 2017-11-14 | $13.10 | $13.20 | $12.85 | $13.00 | $13.00 | 113,888 |
| 2017-11-13 | $13.20 | $13.55 | $13.15 | $13.25 | $13.25 | 118,145 |
| 2017-11-10 | $13.45 | $13.55 | $13.25 | $13.30 | $13.30 | 72,854 |
| 2017-11-09 | $13.65 | $13.83 | $13.35 | $13.45 | $13.45 | 145,922 |
| 2017-11-08 | $13.35 | $13.88 | $13.20 | $13.80 | $13.80 | 191,827 |
| 2017-11-07 | $13.40 | $13.45 | $13.18 | $13.30 | $13.30 | 126,329 |
| 2017-11-06 | $13.50 | $13.55 | $13.35 | $13.45 | $13.45 | 110,053 |
| 2017-11-03 | $13.75 | $13.75 | $13.30 | $13.45 | $13.45 | 172,057 |
| 2017-11-02 | $13.40 | $13.80 | $13.40 | $13.70 | $13.70 | 218,919 |
| 2017-11-01 | $13.60 | $13.65 | $13.25 | $13.45 | $13.45 | 188,893 |
| 2017-10-31 | $13.35 | $13.83 | $13.23 | $13.60 | $13.60 | 393,714 |
| 2017-10-30 | $13.20 | $13.40 | $13.05 | $13.20 | $13.20 | 270,772 |
| 2017-10-27 | $12.75 | $13.73 | $12.75 | $13.45 | $13.45 | 510,755 |
| 2017-10-26 | $12.10 | $12.25 | $11.95 | $12.10 | $12.10 | 68,564 |
| 2017-10-25 | $12.15 | $12.20 | $11.81 | $12.10 | $12.10 | 126,976 |
| 2017-10-24 | $12.60 | $12.60 | $12.15 | $12.20 | $12.20 | 129,153 |
| 2017-10-23 | $12.60 | $12.60 | $12.40 | $12.45 | $12.45 | 111,638 |
| 2017-10-20 | $12.05 | $12.60 | $11.95 | $12.60 | $12.60 | 311,884 |
| 2017-10-19 | $11.95 | $12.15 | $11.80 | $11.95 | $11.95 | 129,705 |
| 2017-10-18 | $12.00 | $12.13 | $11.90 | $12.00 | $12.00 | 180,182 |
| 2017-10-17 | $12.30 | $12.33 | $11.71 | $11.90 | $11.90 | 239,619 |
| 2017-10-16 | $12.35 | $12.40 | $12.20 | $12.35 | $12.35 | 126,728 |
| 2017-10-13 | $12.45 | $12.50 | $12.20 | $12.35 | $12.35 | 123,982 |
| 2017-10-12 | $12.45 | $12.55 | $12.35 | $12.50 | $12.50 | 121,072 |
| 2017-10-11 | $12.55 | $12.65 | $12.50 | $12.50 | $12.50 | 129,674 |
| 2017-10-10 | $12.65 | $12.68 | $12.45 | $12.55 | $12.55 | 267,629 |
| 2017-10-09 | $12.35 | $12.70 | $12.35 | $12.60 | $12.60 | 153,719 |
| 2017-10-06 | $12.45 | $12.60 | $12.30 | $12.35 | $12.35 | 221,634 |
| 2017-10-05 | $12.30 | $12.55 | $12.20 | $12.50 | $12.50 | 181,542 |
| 2017-10-04 | $12.30 | $12.35 | $12.15 | $12.30 | $12.30 | 138,399 |
| 2017-10-03 | $12.15 | $12.30 | $12.00 | $12.25 | $12.25 | 179,797 |
| 2017-10-02 | $12.10 | $12.13 | $11.95 | $12.10 | $12.10 | 149,872 |
| 2017-09-29 | $11.60 | $12.10 | $11.60 | $12.05 | $12.05 | 217,195 |
| 2017-09-28 | $11.55 | $11.68 | $11.40 | $11.55 | $11.55 | 153,580 |
| 2017-09-27 | $11.20 | $11.65 | $11.20 | $11.65 | $11.65 | 162,885 |
| 2017-09-26 | $11.45 | $11.50 | $11.25 | $11.30 | $11.30 | 236,607 |
| 2017-09-25 | $11.25 | $11.40 | $11.20 | $11.35 | $11.35 | 162,622 |
| 2017-09-22 | $11.25 | $11.41 | $11.25 | $11.30 | $11.30 | 187,092 |
| 2017-09-21 | $11.35 | $11.53 | $11.25 | $11.30 | $11.30 | 190,406 |
| 2017-09-20 | $11.40 | $11.50 | $11.30 | $11.35 | $11.35 | 193,474 |
| 2017-09-19 | $11.80 | $11.90 | $11.40 | $11.45 | $11.45 | 224,434 |
| 2017-09-18 | $11.15 | $11.95 | $11.11 | $11.70 | $11.70 | 460,959 |
| 2017-09-15 | $12.10 | $12.15 | $11.05 | $11.05 | $11.05 | 2,378,256 |
| 2017-09-14 | $12.20 | $12.20 | $12.00 | $12.10 | $12.10 | 175,670 |
| 2017-09-13 | $12.40 | $12.48 | $12.18 | $12.20 | $12.20 | 140,407 |
| 2017-09-12 | $12.45 | $12.45 | $12.24 | $12.35 | $12.35 | 125,543 |
| 2017-09-11 | $12.50 | $12.65 | $12.25 | $12.35 | $12.35 | 120,163 |
| 2017-09-08 | $12.30 | $12.50 | $12.25 | $12.35 | $12.35 | 162,567 |
| 2017-09-07 | $12.35 | $12.48 | $12.23 | $12.30 | $12.30 | 158,315 |
| 2017-09-06 | $12.55 | $12.60 | $12.35 | $12.40 | $12.40 | 81,066 |
| 2017-09-05 | $12.60 | $12.70 | $12.40 | $12.60 | $12.60 | 147,200 |
| 2017-09-01 | $12.60 | $12.80 | $12.50 | $12.65 | $12.65 | 134,593 |
| 2017-08-31 | $12.35 | $12.60 | $12.30 | $12.55 | $12.55 | 119,002 |
| 2017-08-30 | $12.10 | $12.40 | $12.05 | $12.30 | $12.30 | 122,044 |
| 2017-08-29 | $12.10 | $12.39 | $11.95 | $12.15 | $12.15 | 127,910 |
| 2017-08-28 | $12.15 | $12.30 | $12.00 | $12.30 | $12.30 | 116,654 |
| 2017-08-25 | $12.25 | $12.33 | $12.05 | $12.15 | $12.15 | 92,063 |
| 2017-08-24 | $12.00 | $12.30 | $12.00 | $12.25 | $12.25 | 114,238 |
| 2017-08-23 | $12.00 | $12.15 | $11.85 | $12.05 | $12.05 | 204,218 |
| 2017-08-22 | $12.15 | $12.33 | $12.05 | $12.05 | $12.05 | 182,069 |
| 2017-08-21 | $12.20 | $12.45 | $11.99 | $12.10 | $12.10 | 292,387 |
| 2017-08-18 | $12.10 | $12.35 | $12.10 | $12.25 | $12.25 | 136,722 |
| 2017-08-17 | $12.40 | $12.70 | $12.15 | $12.20 | $12.20 | 170,177 |
| 2017-08-16 | $12.30 | $12.45 | $12.30 | $12.40 | $12.40 | 155,281 |
| 2017-08-15 | $12.65 | $12.65 | $12.28 | $12.30 | $12.30 | 106,915 |
| 2017-08-14 | $12.45 | $12.68 | $12.40 | $12.55 | $12.55 | 170,756 |
| 2017-08-11 | $12.65 | $12.70 | $12.40 | $12.40 | $12.40 | 161,199 |
| 2017-08-10 | $12.85 | $12.95 | $12.60 | $12.65 | $12.65 | 197,142 |
| 2017-08-09 | $12.90 | $13.15 | $12.85 | $13.00 | $13.00 | 228,789 |
| 2017-08-08 | $13.15 | $13.28 | $12.93 | $13.00 | $13.00 | 162,870 |
| 2017-08-07 | $13.15 | $13.35 | $13.05 | $13.20 | $13.20 | 97,096 |
| 2017-08-04 | $13.10 | $13.25 | $13.05 | $13.20 | $13.20 | 190,295 |
| 2017-08-03 | $13.25 | $13.25 | $13.04 | $13.10 | $13.10 | 103,933 |
| 2017-08-02 | $13.45 | $13.45 | $13.13 | $13.25 | $13.25 | 170,509 |
| 2017-08-01 | $13.60 | $13.60 | $13.33 | $13.50 | $13.50 | 112,831 |
| 2017-07-31 | $13.70 | $13.75 | $13.41 | $13.50 | $13.50 | 177,288 |
| 2017-07-28 | $14.25 | $14.35 | $13.50 | $13.75 | $13.75 | 282,462 |
| 2017-07-27 | $14.20 | $14.50 | $14.00 | $14.25 | $14.25 | 214,767 |
| 2017-07-26 | $14.55 | $14.60 | $14.05 | $14.10 | $14.10 | 122,086 |
| 2017-07-25 | $14.40 | $14.90 | $14.20 | $14.60 | $14.60 | 202,151 |
| 2017-07-24 | $13.95 | $14.35 | $13.75 | $14.20 | $14.20 | 182,213 |
| 2017-07-21 | $14.15 | $14.20 | $13.70 | $14.00 | $14.00 | 501,994 |
| 2017-07-20 | $14.00 | $14.20 | $13.75 | $14.15 | $14.15 | 202,508 |
| 2017-07-19 | $13.75 | $14.06 | $13.75 | $14.00 | $14.00 | 178,071 |
| 2017-07-18 | $14.05 | $14.05 | $13.60 | $13.75 | $13.75 | 208,806 |
| 2017-07-17 | $14.05 | $14.35 | $13.85 | $14.15 | $14.15 | 234,027 |
| 2017-07-14 | $13.95 | $14.11 | $13.79 | $14.10 | $14.10 | 147,419 |
| 2017-07-13 | $14.10 | $14.15 | $13.76 | $14.00 | $14.00 | 114,096 |
| 2017-07-12 | $14.15 | $14.20 | $13.93 | $14.15 | $14.15 | 97,002 |
| 2017-07-11 | $13.85 | $14.15 | $13.75 | $14.05 | $14.05 | 198,915 |
| 2017-07-10 | $13.90 | $14.00 | $13.75 | $13.80 | $13.80 | 172,751 |
| 2017-07-07 | $13.75 | $13.95 | $13.60 | $13.90 | $13.90 | 145,492 |
| 2017-07-06 | $14.00 | $14.00 | $13.65 | $13.65 | $13.65 | 142,001 |
| 2017-07-05 | $14.05 | $14.35 | $13.90 | $14.15 | $14.15 | 174,789 |
| 2017-07-03 | $14.45 | $14.45 | $13.99 | $14.05 | $14.05 | 61,713 |
| 2017-06-30 | $14.00 | $14.45 | $13.95 | $14.35 | $14.35 | 139,307 |
| 2017-06-29 | $14.45 | $14.55 | $13.85 | $13.95 | $13.95 | 178,668 |
| 2017-06-28 | $14.25 | $14.75 | $14.10 | $14.60 | $14.60 | 204,019 |
| 2017-06-27 | $14.55 | $14.65 | $14.05 | $14.15 | $14.15 | 253,041 |
| 2017-06-26 | $14.45 | $14.95 | $14.30 | $14.65 | $14.65 | 247,542 |
| 2017-06-23 | $14.05 | $14.60 | $13.78 | $14.15 | $14.15 | 1,159,028 |
| 2017-06-22 | $13.85 | $14.05 | $13.55 | $14.00 | $14.00 | 122,472 |
| 2017-06-21 | $13.70 | $13.90 | $13.60 | $13.75 | $13.75 | 122,432 |
| 2017-06-20 | $13.80 | $13.85 | $13.53 | $13.70 | $13.70 | 132,989 |
| 2017-06-19 | $13.25 | $13.90 | $13.15 | $13.90 | $13.90 | 225,900 |
| 2017-06-16 | $13.60 | $13.60 | $13.05 | $13.10 | $13.10 | 550,010 |
| 2017-06-15 | $13.60 | $13.80 | $13.50 | $13.70 | $13.70 | 171,012 |
| 2017-06-14 | $13.80 | $13.90 | $13.55 | $13.60 | $13.60 | 117,625 |
| 2017-06-13 | $14.00 | $14.10 | $13.75 | $13.85 | $13.85 | 131,343 |
| 2017-06-12 | $14.10 | $14.15 | $13.85 | $14.05 | $14.05 | 162,217 |
| 2017-06-09 | $14.15 | $14.40 | $13.85 | $14.05 | $14.05 | 140,985 |
| 2017-06-08 | $14.10 | $14.25 | $14.00 | $14.20 | $14.20 | 117,997 |
| 2017-06-07 | $14.40 | $14.50 | $14.05 | $14.15 | $14.15 | 192,302 |
| 2017-06-06 | $13.90 | $14.30 | $13.86 | $14.25 | $14.25 | 173,720 |
| 2017-06-05 | $14.30 | $14.40 | $13.90 | $14.05 | $14.05 | 183,050 |
| 2017-06-02 | $14.30 | $14.60 | $14.25 | $14.35 | $14.35 | 130,119 |
| 2017-06-01 | $13.70 | $14.30 | $13.70 | $14.25 | $14.25 | 120,119 |
| 2017-05-31 | $13.95 | $13.95 | $13.60 | $13.70 | $13.70 | 148,534 |
| 2017-05-30 | $14.10 | $14.10 | $13.80 | $14.00 | $14.00 | 124,900 |
| 2017-05-26 | $14.10 | $14.20 | $13.84 | $14.10 | $14.10 | 126,252 |
| 2017-05-25 | $14.40 | $14.40 | $13.95 | $14.10 | $14.10 | 152,175 |
| 2017-05-24 | $14.30 | $14.50 | $14.25 | $14.40 | $14.40 | 94,101 |
| 2017-05-23 | $14.30 | $14.50 | $14.17 | $14.25 | $14.25 | 92,671 |
| 2017-05-22 | $14.05 | $14.30 | $14.00 | $14.25 | $14.25 | 102,018 |
| 2017-05-19 | $13.95 | $14.15 | $13.90 | $13.95 | $13.95 | 112,906 |
| 2017-05-18 | $14.00 | $14.10 | $13.85 | $13.95 | $13.95 | 137,270 |
| 2017-05-17 | $14.35 | $14.45 | $14.05 | $14.05 | $14.05 | 173,448 |
| 2017-05-16 | $14.80 | $14.82 | $14.50 | $14.60 | $14.60 | 221,567 |
| 2017-05-15 | $14.20 | $14.85 | $14.15 | $14.75 | $14.75 | 361,666 |
| 2017-05-12 | $14.30 | $14.45 | $14.10 | $14.10 | $14.10 | 131,613 |
| 2017-05-11 | $14.50 | $14.58 | $14.25 | $14.35 | $14.35 | 107,101 |
| 2017-05-10 | $14.60 | $14.65 | $14.35 | $14.65 | $14.65 | 130,661 |
| 2017-05-09 | $14.85 | $14.95 | $14.55 | $14.60 | $14.60 | 144,008 |
| 2017-05-08 | $14.50 | $14.85 | $14.50 | $14.80 | $14.80 | 136,162 |
| 2017-05-05 | $14.50 | $14.65 | $14.40 | $14.55 | $14.55 | 101,616 |
| 2017-05-04 | $14.10 | $14.50 | $14.08 | $14.45 | $14.45 | 200,579 |
| 2017-05-03 | $13.80 | $14.15 | $13.80 | $14.10 | $14.10 | 147,825 |
| 2017-05-02 | $13.80 | $14.05 | $13.50 | $13.95 | $13.95 | 209,431 |
| 2017-05-01 | $13.50 | $13.85 | $13.45 | $13.70 | $13.70 | 159,709 |
| 2017-04-28 | $13.85 | $13.85 | $12.70 | $13.50 | $13.50 | 343,676 |
| 2017-04-27 | $13.55 | $13.75 | $13.40 | $13.60 | $13.60 | 165,596 |
| 2017-04-26 | $13.15 | $13.70 | $13.01 | $13.65 | $13.65 | 270,329 |
| 2017-04-25 | $13.25 | $13.50 | $13.20 | $13.25 | $13.25 | 181,785 |
| 2017-04-24 | $13.05 | $13.20 | $12.95 | $13.10 | $13.10 | 193,723 |
| 2017-04-21 | $12.70 | $12.90 | $12.60 | $12.80 | $12.80 | 170,883 |
| 2017-04-20 | $12.65 | $12.70 | $12.50 | $12.70 | $12.70 | 120,178 |
| 2017-04-19 | $12.40 | $12.65 | $12.40 | $12.55 | $12.55 | 163,435 |
| 2017-04-18 | $12.25 | $12.40 | $12.13 | $12.35 | $12.35 | 91,447 |
| 2017-04-17 | $12.10 | $12.35 | $12.10 | $12.30 | $12.30 | 118,629 |
| 2017-04-13 | $12.05 | $12.25 | $12.05 | $12.10 | $12.10 | 191,239 |
| 2017-04-12 | $12.30 | $12.38 | $12.10 | $12.10 | $12.10 | 263,531 |
| 2017-04-11 | $12.40 | $12.50 | $12.15 | $12.33 | $12.33 | 279,292 |
| 2017-04-10 | $12.55 | $12.60 | $12.28 | $12.40 | $12.40 | 292,655 |
| 2017-04-07 | $12.85 | $12.85 | $12.50 | $12.55 | $12.55 | 305,197 |
| 2017-04-06 | $12.95 | $12.95 | $12.60 | $12.90 | $12.90 | 217,989 |
| 2017-04-05 | $13.00 | $13.25 | $12.80 | $12.95 | $12.95 | 254,976 |
| 2017-04-04 | $12.90 | $13.00 | $12.80 | $12.95 | $12.95 | 192,581 |
| 2017-04-03 | $13.55 | $13.60 | $12.90 | $12.90 | $12.90 | 162,833 |
| 2017-03-31 | $13.20 | $13.55 | $13.00 | $13.50 | $13.50 | 260,052 |
| 2017-03-30 | $13.10 | $13.29 | $13.05 | $13.25 | $13.25 | 99,516 |
| 2017-03-29 | $13.10 | $13.20 | $13.03 | $13.10 | $13.10 | 143,860 |
| 2017-03-28 | $13.00 | $13.20 | $12.85 | $13.15 | $13.15 | 155,244 |
| 2017-03-27 | $12.80 | $13.15 | $12.65 | $13.00 | $13.00 | 146,337 |
| 2017-03-24 | $12.80 | $13.00 | $12.75 | $12.90 | $12.90 | 119,376 |
| 2017-03-23 | $12.80 | $13.03 | $12.66 | $12.80 | $12.80 | 135,002 |
| 2017-03-22 | $12.90 | $13.05 | $12.75 | $12.85 | $12.85 | 157,130 |
| 2017-03-21 | $13.35 | $13.60 | $12.95 | $12.95 | $12.95 | 181,105 |
| 2017-03-20 | $13.50 | $13.85 | $13.35 | $13.35 | $13.35 | 187,198 |
| 2017-03-17 | $13.45 | $13.58 | $13.25 | $13.55 | $13.55 | 463,286 |
| 2017-03-16 | $13.15 | $13.48 | $13.15 | $13.45 | $13.45 | 125,330 |
| 2017-03-15 | $13.15 | $13.25 | $13.00 | $13.10 | $13.10 | 173,819 |
| 2017-03-14 | $13.05 | $13.25 | $12.83 | $13.10 | $13.10 | 185,029 |
| 2017-03-13 | $13.05 | $13.30 | $13.00 | $13.10 | $13.10 | 201,225 |
| 2017-03-10 | $12.70 | $13.30 | $12.60 | $13.10 | $13.10 | 390,003 |
| 2017-03-09 | $12.75 | $12.85 | $12.40 | $12.60 | $12.60 | 202,830 |
| 2017-03-08 | $12.90 | $13.04 | $12.70 | $12.70 | $12.70 | 97,619 |
| 2017-03-07 | $12.65 | $12.93 | $12.65 | $12.85 | $12.85 | 177,731 |
| 2017-03-06 | $12.75 | $12.90 | $12.70 | $12.70 | $12.70 | 136,245 |
| 2017-03-03 | $13.05 | $13.20 | $12.73 | $12.90 | $12.90 | 195,670 |
| 2017-03-02 | $13.20 | $13.28 | $13.05 | $13.10 | $13.10 | 171,856 |
| 2017-03-01 | $13.30 | $13.45 | $13.10 | $13.20 | $13.20 | 209,916 |
| 2017-02-28 | $13.65 | $13.75 | $13.00 | $13.00 | $13.00 | 257,424 |
| 2017-02-27 | $13.50 | $13.85 | $13.44 | $13.75 | $13.75 | 329,327 |
| 2017-02-24 | $13.45 | $13.65 | $13.45 | $13.55 | $13.55 | 213,712 |
| 2017-02-23 | $13.65 | $13.65 | $13.40 | $13.60 | $13.60 | 499,398 |
| 2017-02-22 | $13.60 | $13.65 | $13.45 | $13.60 | $13.60 | 362,170 |
| 2017-02-21 | $13.50 | $13.78 | $13.35 | $13.55 | $13.55 | 728,568 |
| 2017-02-17 | $13.50 | $13.51 | $13.05 | $13.40 | $13.40 | 685,757 |
| 2017-02-16 | $13.75 | $13.80 | $12.80 | $13.55 | $13.55 | 611,511 |
| 2017-02-15 | $14.85 | $14.99 | $13.50 | $13.63 | $13.63 | 1,155,080 |
| 2017-02-14 | $15.35 | $15.78 | $15.15 | $15.65 | $15.65 | 284,908 |
| 2017-02-13 | $14.70 | $15.50 | $14.70 | $15.45 | $15.45 | 237,662 |
| 2017-02-10 | $15.00 | $15.08 | $14.60 | $14.70 | $14.70 | 364,584 |
| 2017-02-09 | $15.00 | $15.15 | $14.85 | $14.95 | $14.95 | 244,250 |
| 2017-02-08 | $15.35 | $15.35 | $14.95 | $15.00 | $15.00 | 129,965 |
| 2017-02-07 | $15.40 | $15.65 | $15.10 | $15.20 | $15.20 | 137,862 |
| 2017-02-06 | $15.25 | $15.40 | $15.15 | $15.35 | $15.35 | 103,661 |
| 2017-02-03 | $14.95 | $15.35 | $14.95 | $15.35 | $15.35 | 115,683 |
| 2017-02-02 | $14.85 | $15.08 | $14.65 | $14.85 | $14.85 | 115,461 |
| 2017-02-01 | $15.30 | $15.30 | $14.85 | $14.95 | $14.95 | 100,778 |
| 2017-01-31 | $14.90 | $15.35 | $14.85 | $15.20 | $15.20 | 220,148 |
| 2017-01-30 | $15.15 | $15.30 | $14.88 | $15.00 | $15.00 | 160,217 |
| 2017-01-27 | $15.00 | $15.40 | $14.95 | $15.35 | $15.35 | 184,407 |
| 2017-01-26 | $15.05 | $15.15 | $14.90 | $15.05 | $15.05 | 121,510 |
| 2017-01-25 | $15.50 | $15.56 | $14.95 | $15.10 | $15.10 | 203,642 |
| 2017-01-24 | $14.95 | $15.45 | $14.95 | $15.40 | $15.40 | 156,111 |
| 2017-01-23 | $14.95 | $15.15 | $14.65 | $14.95 | $14.95 | 161,851 |
| 2017-01-20 | $14.80 | $15.00 | $14.70 | $14.95 | $14.95 | 180,555 |
| 2017-01-19 | $14.75 | $14.90 | $14.60 | $14.80 | $14.80 | 104,016 |
| 2017-01-18 | $14.70 | $14.80 | $14.55 | $14.80 | $14.80 | 137,491 |
| 2017-01-17 | $14.85 | $14.90 | $14.60 | $14.60 | $14.60 | 133,711 |
| 2017-01-13 | $14.50 | $14.90 | $14.50 | $14.85 | $14.85 | 128,925 |
| 2017-01-12 | $14.75 | $14.75 | $14.35 | $14.45 | $14.45 | 114,374 |
| 2017-01-11 | $14.65 | $14.85 | $14.55 | $14.85 | $14.85 | 131,199 |
| 2017-01-10 | $14.75 | $14.95 | $14.58 | $14.65 | $14.65 | 123,908 |
| 2017-01-09 | $14.70 | $14.91 | $14.55 | $14.70 | $14.70 | 133,119 |
| 2017-01-06 | $14.70 | $14.91 | $14.45 | $14.75 | $14.75 | 186,106 |
| 2017-01-05 | $14.70 | $14.88 | $14.50 | $14.65 | $14.65 | 232,983 |
| 2017-01-04 | $13.95 | $14.65 | $13.90 | $14.65 | $14.65 | 237,171 |
| 2017-01-03 | $13.85 | $14.05 | $13.73 | $14.00 | $14.00 | 189,722 |
| 2016-12-30 | $13.65 | $13.85 | $13.40 | $13.65 | $13.65 | 242,777 |
| 2016-12-29 | $13.60 | $13.73 | $13.45 | $13.65 | $13.65 | 200,315 |
| 2016-12-28 | $14.00 | $14.10 | $13.40 | $13.70 | $13.70 | 255,546 |
| 2016-12-27 | $13.70 | $14.12 | $13.70 | $14.00 | $14.00 | 217,673 |
| 2016-12-23 | $13.70 | $13.98 | $13.70 | $13.85 | $13.85 | 94,036 |
| 2016-12-22 | $14.05 | $14.20 | $13.70 | $13.80 | $13.80 | 173,447 |
| 2016-12-21 | $14.00 | $14.15 | $13.85 | $14.10 | $14.10 | 168,761 |
| 2016-12-20 | $14.60 | $14.65 | $13.80 | $14.10 | $14.10 | 321,660 |
| 2016-12-19 | $14.40 | $14.65 | $14.30 | $14.40 | $14.40 | 212,859 |
| 2016-12-16 | $14.35 | $14.50 | $14.20 | $14.30 | $14.30 | 496,480 |
| 2016-12-15 | $14.15 | $14.50 | $14.10 | $14.35 | $14.35 | 330,484 |
| 2016-12-14 | $14.65 | $14.75 | $13.90 | $14.20 | $14.20 | 470,955 |
| 2016-12-13 | $15.05 | $15.30 | $14.58 | $14.65 | $14.65 | 342,367 |
| 2016-12-12 | $15.40 | $15.45 | $14.85 | $15.10 | $15.10 | 195,749 |
| 2016-12-09 | $14.65 | $15.95 | $14.65 | $15.35 | $15.35 | 512,657 |
| 2016-12-08 | $14.40 | $14.58 | $13.95 | $14.45 | $14.45 | 213,188 |
| 2016-12-07 | $13.80 | $14.10 | $13.80 | $14.05 | $14.05 | 255,119 |
| 2016-12-06 | $14.10 | $14.10 | $13.80 | $13.85 | $13.85 | 300,531 |
| 2016-12-05 | $14.00 | $14.20 | $13.90 | $14.00 | $14.00 | 230,225 |
| 2016-12-02 | $13.70 | $14.25 | $13.65 | $13.95 | $13.95 | 201,319 |
| 2016-12-01 | $14.55 | $14.85 | $13.70 | $13.75 | $13.75 | 407,046 |
| 2016-11-30 | $14.50 | $14.65 | $14.38 | $14.50 | $14.50 | 150,393 |
| 2016-11-29 | $14.75 | $14.80 | $14.40 | $14.45 | $14.45 | 163,761 |
| 2016-11-28 | $15.20 | $15.28 | $14.65 | $14.70 | $14.70 | 191,764 |
| 2016-11-25 | $15.20 | $15.38 | $15.15 | $15.25 | $15.25 | 65,339 |
| 2016-11-23 | $14.85 | $15.35 | $14.85 | $15.25 | $15.25 | 182,818 |
| 2016-11-22 | $14.85 | $15.15 | $14.75 | $14.95 | $14.95 | 179,045 |
| 2016-11-21 | $14.75 | $14.90 | $14.60 | $14.90 | $14.90 | 151,405 |
| 2016-11-18 | $14.85 | $15.00 | $14.70 | $14.70 | $14.70 | 228,300 |
| 2016-11-17 | $14.90 | $15.06 | $14.75 | $14.85 | $14.85 | 235,453 |
| 2016-11-16 | $14.95 | $15.10 | $14.80 | $14.95 | $14.95 | 145,483 |
| 2016-11-15 | $14.90 | $15.10 | $14.80 | $15.00 | $15.00 | 200,548 |
| 2016-11-14 | $15.00 | $15.33 | $14.80 | $15.00 | $15.00 | 268,662 |
| 2016-11-11 | $14.25 | $15.00 | $14.20 | $14.80 | $14.80 | 349,937 |
| 2016-11-10 | $14.30 | $14.65 | $13.73 | $14.20 | $14.20 | 405,920 |
| 2016-11-09 | $13.40 | $14.10 | $13.30 | $14.10 | $14.10 | 232,816 |
| 2016-11-08 | $13.80 | $13.85 | $13.50 | $13.50 | $13.50 | 172,902 |
| 2016-11-07 | $13.70 | $13.95 | $13.60 | $13.85 | $13.85 | 282,504 |
| 2016-11-04 | $13.55 | $14.05 | $13.45 | $13.55 | $13.55 | 237,338 |
| 2016-11-03 | $13.80 | $13.90 | $13.45 | $13.60 | $13.60 | 304,660 |
| 2016-11-02 | $13.55 | $13.95 | $13.46 | $13.75 | $13.75 | 236,426 |
| 2016-11-01 | $13.80 | $13.95 | $13.50 | $13.65 | $13.65 | 242,968 |
| 2016-10-31 | $13.85 | $13.90 | $13.40 | $13.75 | $13.75 | 382,143 |
| 2016-10-28 | $14.50 | $14.61 | $13.63 | $13.91 | $13.91 | 587,000 |
| 2016-10-27 | $14.43 | $14.50 | $14.20 | $14.28 | $14.28 | 263,285 |
| 2016-10-26 | $14.13 | $14.43 | $14.09 | $14.35 | $14.35 | 244,444 |
| 2016-10-25 | $14.31 | $14.49 | $14.10 | $14.16 | $14.16 | 294,819 |
| 2016-10-24 | $14.67 | $14.68 | $14.22 | $14.37 | $14.37 | 420,426 |
| 2016-10-21 | $14.68 | $14.74 | $14.37 | $14.58 | $14.58 | 266,442 |
| 2016-10-20 | $14.87 | $14.99 | $14.38 | $14.76 | $14.76 | 570,154 |
| 2016-10-19 | $15.03 | $15.50 | $14.02 | $15.01 | $15.01 | 2,008,680 |
| 2016-10-18 | $18.09 | $18.19 | $17.90 | $17.94 | $17.94 | 119,090 |
| 2016-10-17 | $17.79 | $18.20 | $17.79 | $18.03 | $18.03 | 112,269 |
| 2016-10-14 | $18.09 | $18.18 | $17.85 | $17.85 | $17.85 | 128,386 |
| 2016-10-13 | $18.13 | $18.17 | $17.97 | $18.03 | $18.03 | 130,693 |
| 2016-10-12 | $18.22 | $18.41 | $18.05 | $18.34 | $18.34 | 153,768 |
| 2016-10-11 | $18.45 | $18.48 | $18.16 | $18.31 | $18.31 | 150,200 |
| 2016-10-10 | $18.20 | $18.53 | $18.20 | $18.44 | $18.44 | 161,088 |
| 2016-10-07 | $18.18 | $18.25 | $18.03 | $18.15 | $18.15 | 121,193 |
| 2016-10-06 | $18.17 | $18.20 | $18.01 | $18.12 | $18.12 | 124,572 |
| 2016-10-05 | $18.00 | $18.47 | $17.99 | $18.21 | $18.21 | 229,019 |
| 2016-10-04 | $17.99 | $18.11 | $17.84 | $17.91 | $17.91 | 145,752 |
| 2016-10-03 | $17.50 | $18.13 | $17.35 | $18.01 | $18.01 | 247,457 |
| 2016-09-30 | $17.85 | $17.88 | $17.59 | $17.61 | $17.61 | 261,925 |
| 2016-09-29 | $17.82 | $17.82 | $17.61 | $17.66 | $17.66 | 192,626 |
| 2016-09-28 | $17.75 | $17.93 | $17.63 | $17.81 | $17.81 | 165,515 |
| 2016-09-27 | $18.01 | $18.16 | $17.61 | $17.79 | $17.79 | 299,640 |
| 2016-09-26 | $18.53 | $18.58 | $18.04 | $18.08 | $18.08 | 238,410 |
| 2016-09-23 | $18.89 | $19.09 | $18.62 | $18.69 | $18.69 | 169,059 |
| 2016-09-22 | $18.86 | $18.99 | $18.78 | $18.84 | $18.84 | 201,134 |
| 2016-09-21 | $18.47 | $18.67 | $18.42 | $18.65 | $18.65 | 195,408 |
| 2016-09-20 | $18.55 | $18.64 | $18.30 | $18.41 | $18.41 | 123,833 |
| 2016-09-19 | $18.71 | $18.89 | $18.34 | $18.50 | $18.50 | 107,986 |
| 2016-09-16 | $18.53 | $18.71 | $18.35 | $18.68 | $18.68 | 516,687 |
| 2016-09-15 | $18.46 | $18.60 | $18.36 | $18.53 | $18.53 | 142,047 |
| 2016-09-14 | $18.28 | $18.54 | $18.12 | $18.46 | $18.46 | 199,265 |
| 2016-09-13 | $18.21 | $18.55 | $18.19 | $18.32 | $18.32 | 283,515 |
| 2016-09-12 | $17.96 | $18.43 | $17.71 | $18.37 | $18.37 | 226,493 |
| 2016-09-09 | $18.38 | $18.52 | $18.04 | $18.09 | $18.09 | 196,632 |
| 2016-09-08 | $18.74 | $18.74 | $18.38 | $18.54 | $18.54 | 173,675 |
| 2016-09-07 | $18.67 | $18.97 | $18.53 | $18.74 | $18.74 | 140,342 |
| 2016-09-06 | $18.73 | $18.94 | $18.58 | $18.77 | $18.77 | 183,489 |
| 2016-09-02 | $18.43 | $18.87 | $18.43 | $18.86 | $18.86 | 167,274 |
| 2016-09-01 | $18.09 | $18.45 | $18.02 | $18.37 | $18.37 | 165,520 |
| 2016-08-31 | $18.32 | $18.42 | $18.02 | $18.23 | $18.23 | 249,422 |
| 2016-08-30 | $18.80 | $18.90 | $18.35 | $18.41 | $18.41 | 205,443 |
| 2016-08-29 | $18.71 | $18.92 | $18.65 | $18.74 | $18.74 | 136,779 |
| 2016-08-26 | $19.03 | $19.19 | $18.61 | $18.71 | $18.71 | 192,621 |
| 2016-08-25 | $18.80 | $19.13 | $18.66 | $19.02 | $19.02 | 333,967 |
| 2016-08-24 | $19.05 | $19.30 | $18.79 | $18.89 | $18.89 | 266,273 |
| 2016-08-23 | $18.09 | $19.04 | $18.09 | $18.99 | $18.99 | 554,230 |
| 2016-08-22 | $17.83 | $18.23 | $17.83 | $18.06 | $18.06 | 308,534 |
| 2016-08-19 | $17.72 | $17.93 | $17.67 | $17.85 | $17.85 | 209,648 |
| 2016-08-18 | $17.31 | $17.78 | $17.31 | $17.73 | $17.73 | 169,426 |
| 2016-08-17 | $17.37 | $17.49 | $17.17 | $17.35 | $17.35 | 128,529 |
| 2016-08-16 | $17.44 | $17.50 | $17.28 | $17.43 | $17.43 | 118,295 |
| 2016-08-15 | $17.21 | $17.58 | $17.21 | $17.45 | $17.45 | 129,755 |
| 2016-08-12 | $17.23 | $17.34 | $17.10 | $17.23 | $17.23 | 118,083 |
| 2016-08-11 | $17.23 | $17.47 | $17.15 | $17.25 | $17.25 | 109,230 |
| 2016-08-10 | $17.10 | $17.45 | $17.10 | $17.21 | $17.21 | 203,952 |
| 2016-08-09 | $17.31 | $17.49 | $17.20 | $17.22 | $17.22 | 160,061 |
| 2016-08-08 | $17.07 | $17.44 | $17.05 | $17.23 | $17.23 | 231,438 |
| 2016-08-05 | $16.81 | $17.17 | $16.79 | $17.07 | $17.07 | 157,385 |
| 2016-08-04 | $17.18 | $17.37 | $16.72 | $16.77 | $16.77 | 216,287 |
| 2016-08-03 | $16.83 | $17.29 | $16.71 | $17.25 | $17.25 | 361,074 |
| 2016-08-02 | $16.94 | $17.08 | $16.73 | $16.93 | $16.93 | 216,419 |
| 2016-08-01 | $16.78 | $17.16 | $16.69 | $17.02 | $17.02 | 353,867 |
| 2016-07-29 | $16.55 | $17.39 | $15.90 | $16.71 | $16.71 | 982,800 |
| 2016-07-28 | $17.54 | $17.74 | $17.25 | $17.31 | $17.31 | 418,172 |
| 2016-07-27 | $17.44 | $17.70 | $17.37 | $17.51 | $17.51 | 205,120 |
| 2016-07-26 | $17.21 | $17.51 | $17.13 | $17.42 | $17.42 | 139,930 |
| 2016-07-25 | $17.36 | $17.64 | $17.21 | $17.29 | $17.29 | 239,531 |
| 2016-07-22 | $16.83 | $17.52 | $16.73 | $17.42 | $17.42 | 372,713 |
| 2016-07-21 | $17.19 | $17.46 | $16.92 | $16.92 | $16.92 | 205,933 |
| 2016-07-20 | $16.92 | $17.25 | $16.89 | $17.16 | $17.16 | 196,710 |
| 2016-07-19 | $16.81 | $17.04 | $16.80 | $16.81 | $16.81 | 220,249 |
| 2016-07-18 | $16.44 | $16.95 | $16.44 | $16.90 | $16.90 | 302,591 |
| 2016-07-15 | $16.56 | $16.65 | $16.32 | $16.44 | $16.44 | 233,466 |
| 2016-07-14 | $16.68 | $16.69 | $16.41 | $16.46 | $16.46 | 148,941 |
| 2016-07-13 | $16.50 | $16.75 | $16.38 | $16.54 | $16.54 | 238,152 |
| 2016-07-12 | $16.18 | $16.69 | $16.18 | $16.52 | $16.52 | 262,432 |
| 2016-07-11 | $15.93 | $16.28 | $15.93 | $16.09 | $16.09 | 305,753 |
| 2016-07-08 | $15.53 | $15.95 | $15.48 | $15.79 | $15.79 | 266,913 |
| 2016-07-07 | $15.33 | $15.68 | $15.16 | $15.31 | $15.31 | 268,256 |
| 2016-07-06 | $15.70 | $15.70 | $15.29 | $15.34 | $15.34 | 432,302 |
| 2016-07-05 | $16.02 | $16.15 | $15.65 | $15.73 | $15.73 | 180,245 |
| 2016-07-01 | $16.30 | $16.64 | $16.11 | $16.23 | $16.23 | 184,520 |
| 2016-06-30 | $15.95 | $16.44 | $15.80 | $16.39 | $16.39 | 261,371 |
| 2016-06-29 | $16.02 | $16.27 | $15.87 | $15.97 | $15.97 | 422,175 |
| 2016-06-28 | $15.73 | $15.97 | $15.63 | $15.91 | $15.91 | 301,946 |
| 2016-06-27 | $15.90 | $16.07 | $15.31 | $15.57 | $15.57 | 523,394 |
| 2016-06-24 | $17.00 | $17.00 | $15.93 | $16.09 | $16.09 | 942,878 |
| 2016-06-23 | $16.90 | $17.85 | $16.90 | $17.72 | $17.72 | 529,356 |
| 2016-06-22 | $17.32 | $17.34 | $16.71 | $16.79 | $16.79 | 429,239 |
| 2016-06-21 | $17.19 | $17.40 | $17.08 | $17.33 | $17.33 | 293,289 |
| 2016-06-20 | $16.59 | $17.50 | $16.55 | $17.18 | $17.18 | 340,175 |
| 2016-06-17 | $16.80 | $16.80 | $16.45 | $16.45 | $16.45 | 719,802 |
| 2016-06-16 | $16.81 | $16.86 | $16.53 | $16.75 | $16.75 | 302,682 |
| 2016-06-15 | $17.01 | $17.24 | $16.88 | $16.93 | $16.93 | 240,282 |
| 2016-06-14 | $17.02 | $17.27 | $16.75 | $16.99 | $16.99 | 239,235 |
| 2016-06-13 | $16.67 | $17.08 | $16.46 | $17.02 | $17.02 | 269,176 |
| 2016-06-10 | $16.91 | $17.33 | $16.85 | $16.87 | $16.87 | 277,572 |
| 2016-06-09 | $17.35 | $17.35 | $17.09 | $17.16 | $17.16 | 265,392 |
| 2016-06-08 | $17.44 | $17.51 | $17.21 | $17.42 | $17.42 | 327,767 |
| 2016-06-07 | $16.91 | $17.40 | $16.91 | $17.36 | $17.36 | 312,173 |
| 2016-06-06 | $16.68 | $17.08 | $16.43 | $16.96 | $16.96 | 166,192 |
| 2016-06-03 | $16.80 | $16.92 | $16.52 | $16.71 | $16.71 | 168,143 |
| 2016-06-02 | $16.73 | $16.92 | $16.63 | $16.90 | $16.90 | 178,989 |
| 2016-06-01 | $16.42 | $16.87 | $16.29 | $16.85 | $16.85 | 275,799 |
| 2016-05-31 | $16.26 | $16.75 | $16.26 | $16.53 | $16.53 | 299,228 |
| 2016-05-27 | $16.24 | $16.37 | $16.00 | $16.30 | $16.30 | 262,539 |
| 2016-05-26 | $16.49 | $16.67 | $16.11 | $16.35 | $16.35 | 251,016 |
| 2016-05-25 | $16.57 | $16.75 | $16.43 | $16.45 | $16.45 | 200,141 |
| 2016-05-24 | $16.06 | $16.55 | $16.06 | $16.50 | $16.50 | 267,209 |
| 2016-05-23 | $15.95 | $16.30 | $15.93 | $16.02 | $16.02 | 294,060 |
| 2016-05-20 | $15.67 | $16.15 | $15.62 | $15.95 | $15.95 | 242,779 |
| 2016-05-19 | $15.44 | $15.72 | $15.35 | $15.65 | $15.65 | 466,102 |
| 2016-05-18 | $15.34 | $15.56 | $15.28 | $15.50 | $15.50 | 237,193 |
| 2016-05-17 | $15.56 | $15.81 | $15.28 | $15.41 | $15.41 | 281,408 |
| 2016-05-16 | $15.34 | $15.66 | $15.18 | $15.55 | $15.55 | 387,870 |
| 2016-05-13 | $15.50 | $15.76 | $15.35 | $15.39 | $15.39 | 322,567 |
| 2016-05-12 | $16.09 | $16.23 | $15.52 | $15.55 | $15.55 | 404,921 |
| 2016-05-11 | $16.24 | $16.32 | $15.90 | $16.07 | $16.07 | 318,092 |
| 2016-05-10 | $16.29 | $16.48 | $16.09 | $16.32 | $16.32 | 406,267 |
| 2016-05-09 | $16.28 | $16.61 | $16.20 | $16.30 | $16.30 | 227,404 |
| 2016-05-06 | $16.74 | $16.89 | $16.19 | $16.35 | $16.35 | 418,453 |
| 2016-05-05 | $17.76 | $17.82 | $16.90 | $16.93 | $16.93 | 481,176 |
| 2016-05-04 | $17.77 | $18.32 | $17.33 | $17.79 | $17.79 | 622,101 |
| 2016-05-03 | $18.16 | $18.37 | $17.86 | $17.92 | $17.92 | 413,022 |
| 2016-05-02 | $17.40 | $18.60 | $17.37 | $18.40 | $18.40 | 814,707 |
| 2016-04-29 | $17.35 | $17.79 | $17.10 | $17.33 | $17.33 | 621,804 |
| 2016-04-28 | $17.53 | $17.53 | $16.92 | $16.99 | $16.99 | 357,799 |
| 2016-04-27 | $17.35 | $17.66 | $17.24 | $17.50 | $17.50 | 281,712 |
| 2016-04-26 | $17.32 | $17.45 | $17.09 | $17.37 | $17.37 | 263,137 |
| 2016-04-25 | $17.12 | $17.66 | $17.12 | $17.33 | $17.33 | 453,200 |
| 2016-04-22 | $17.34 | $17.64 | $17.17 | $17.22 | $17.22 | 326,257 |
| 2016-04-21 | $16.99 | $17.51 | $16.99 | $17.28 | $17.28 | 346,736 |
| 2016-04-20 | $16.80 | $17.22 | $16.71 | $17.02 | $17.02 | 207,634 |
| 2016-04-19 | $16.99 | $17.08 | $16.71 | $16.85 | $16.85 | 236,467 |
| 2016-04-18 | $16.95 | $17.14 | $16.87 | $17.04 | $17.04 | 181,292 |
| 2016-04-15 | $17.00 | $17.24 | $16.83 | $17.05 | $17.05 | 355,217 |
| 2016-04-14 | $16.77 | $17.22 | $16.73 | $17.02 | $17.02 | 286,026 |
| 2016-04-13 | $16.25 | $16.92 | $16.25 | $16.80 | $16.80 | 342,582 |
| 2016-04-12 | $16.22 | $16.33 | $16.00 | $16.20 | $16.20 | 246,992 |
| 2016-04-11 | $16.23 | $16.42 | $16.00 | $16.05 | $16.05 | 437,734 |
| 2016-04-08 | $16.63 | $16.68 | $16.08 | $16.18 | $16.18 | 265,804 |
| 2016-04-07 | $16.24 | $16.68 | $16.24 | $16.46 | $16.46 | 642,680 |
| 2016-04-06 | $16.36 | $16.47 | $16.06 | $16.37 | $16.37 | 359,478 |
| 2016-04-05 | $16.03 | $16.67 | $15.77 | $16.21 | $16.21 | 899,622 |
| 2016-04-04 | $15.51 | $16.36 | $15.51 | $16.11 | $16.11 | 501,974 |
| 2016-04-01 | $15.25 | $15.63 | $15.18 | $15.53 | $15.53 | 188,902 |
| 2016-03-31 | $15.35 | $15.59 | $15.35 | $15.40 | $15.40 | 187,126 |
| 2016-03-30 | $15.24 | $15.48 | $15.10 | $15.37 | $15.37 | 208,251 |
| 2016-03-29 | $15.02 | $15.38 | $14.72 | $15.19 | $15.19 | 194,329 |
| 2016-03-28 | $14.94 | $15.12 | $14.54 | $15.06 | $15.06 | 278,641 |
| 2016-03-24 | $14.91 | $14.99 | $14.58 | $14.91 | $14.91 | 297,560 |
| 2016-03-23 | $15.54 | $15.68 | $14.98 | $14.98 | $14.98 | 361,317 |
| 2016-03-22 | $15.34 | $15.84 | $15.16 | $15.54 | $15.54 | 382,924 |
| 2016-03-21 | $14.90 | $15.45 | $14.81 | $15.39 | $15.39 | 416,623 |
| 2016-03-18 | $14.98 | $15.20 | $14.80 | $14.80 | $14.80 | 695,285 |
| 2016-03-17 | $14.53 | $15.02 | $14.46 | $14.90 | $14.90 | 336,558 |
| 2016-03-16 | $14.50 | $14.89 | $14.37 | $14.58 | $14.58 | 405,866 |
| 2016-03-15 | $14.88 | $14.96 | $14.45 | $14.50 | $14.50 | 287,931 |
| 2016-03-14 | $15.03 | $15.23 | $14.86 | $14.98 | $14.98 | 242,763 |
| 2016-03-11 | $14.62 | $15.10 | $14.62 | $15.09 | $15.09 | 313,121 |
| 2016-03-10 | $14.82 | $14.88 | $14.37 | $14.57 | $14.57 | 316,865 |
| 2016-03-09 | $14.72 | $14.89 | $14.56 | $14.80 | $14.80 | 314,304 |
| 2016-03-08 | $15.19 | $15.21 | $14.65 | $14.70 | $14.70 | 446,167 |
| 2016-03-07 | $14.70 | $15.50 | $14.65 | $15.23 | $15.23 | 451,698 |
| 2016-03-04 | $14.50 | $15.31 | $14.49 | $14.70 | $14.70 | 772,790 |
| 2016-03-03 | $14.09 | $14.54 | $14.02 | $14.49 | $14.49 | 329,594 |
| 2016-03-02 | $14.08 | $14.24 | $13.81 | $14.14 | $14.14 | 530,167 |
| 2016-03-01 | $13.84 | $14.10 | $13.67 | $14.03 | $14.03 | 1,054,384 |
| 2016-02-29 | $14.37 | $14.46 | $13.57 | $13.75 | $13.75 | 733,838 |
| 2016-02-26 | $14.19 | $14.51 | $14.12 | $14.46 | $14.46 | 337,695 |
| 2016-02-25 | $14.09 | $14.18 | $13.87 | $14.06 | $14.06 | 330,009 |
| 2016-02-24 | $13.52 | $14.18 | $13.52 | $14.10 | $14.10 | 313,223 |
| 2016-02-23 | $13.68 | $13.83 | $13.58 | $13.67 | $13.67 | 314,712 |
| 2016-02-22 | $13.74 | $13.80 | $13.56 | $13.70 | $13.70 | 743,264 |
| 2016-02-19 | $13.57 | $13.70 | $13.42 | $13.47 | $13.47 | 594,479 |
| 2016-02-18 | $13.55 | $14.23 | $13.52 | $13.61 | $13.61 | 833,407 |
| 2016-02-17 | $12.50 | $13.79 | $12.35 | $13.61 | $13.61 | 1,691,166 |
| 2016-02-16 | $13.90 | $14.41 | $13.88 | $14.14 | $14.14 | 742,492 |
| 2016-02-12 | $13.66 | $14.32 | $13.46 | $13.66 | $13.66 | 489,117 |
| 2016-02-11 | $13.01 | $13.78 | $13.00 | $13.68 | $13.68 | 788,999 |
| 2016-02-10 | $13.79 | $13.97 | $13.29 | $13.39 | $13.39 | 1,067,820 |
| 2016-02-09 | $13.95 | $14.24 | $13.48 | $13.58 | $13.58 | 739,969 |
| 2016-02-08 | $14.71 | $14.71 | $14.17 | $14.32 | $14.32 | 387,459 |
| 2016-02-05 | $15.59 | $15.59 | $14.66 | $14.88 | $14.88 | 465,340 |
| 2016-02-04 | $15.10 | $15.70 | $15.03 | $15.65 | $15.65 | 292,133 |
| 2016-02-03 | $15.25 | $15.35 | $14.78 | $15.28 | $15.28 | 448,941 |
| 2016-02-02 | $15.34 | $15.38 | $14.98 | $15.15 | $15.15 | 254,616 |
| 2016-02-01 | $15.39 | $15.57 | $15.04 | $15.46 | $15.46 | 308,180 |
| 2016-01-29 | $15.02 | $15.68 | $15.02 | $15.50 | $15.50 | 384,807 |
| 2016-01-28 | $14.53 | $14.94 | $14.52 | $14.82 | $14.82 | 332,642 |
| 2016-01-27 | $14.98 | $15.12 | $14.47 | $14.54 | $14.54 | 726,790 |
| 2016-01-26 | $14.93 | $15.47 | $14.88 | $15.16 | $15.16 | 499,604 |
| 2016-01-25 | $15.02 | $15.30 | $14.82 | $15.00 | $15.00 | 435,308 |
| 2016-01-22 | $14.87 | $15.16 | $14.71 | $15.03 | $15.03 | 457,913 |
| 2016-01-21 | $14.61 | $15.22 | $14.52 | $14.79 | $14.79 | 430,184 |
| 2016-01-20 | $14.53 | $14.67 | $13.55 | $14.50 | $14.50 | 926,939 |
| 2016-01-19 | $15.43 | $15.61 | $14.95 | $15.20 | $15.20 | 463,464 |
| 2016-01-15 | $15.51 | $15.66 | $14.91 | $15.45 | $15.45 | 466,354 |
| 2016-01-14 | $15.34 | $16.12 | $15.00 | $15.91 | $15.91 | 406,826 |
| 2016-01-13 | $16.18 | $16.78 | $15.16 | $15.42 | $15.42 | 556,908 |
| 2016-01-12 | $15.38 | $15.93 | $15.26 | $15.90 | $15.90 | 488,064 |
| 2016-01-11 | $15.89 | $16.03 | $15.05 | $15.33 | $15.33 | 586,111 |
| 2016-01-08 | $16.39 | $16.47 | $15.39 | $15.96 | $15.96 | 1,042,110 |
| 2016-01-07 | $15.91 | $16.43 | $15.90 | $16.21 | $16.21 | 674,829 |
| 2016-01-06 | $16.10 | $16.84 | $15.88 | $16.44 | $16.44 | 845,123 |
| 2016-01-05 | $16.56 | $16.66 | $15.84 | $16.26 | $16.26 | 541,453 |
| 2016-01-04 | $16.50 | $16.68 | $16.01 | $16.64 | $16.64 | 417,985 |
| 2015-12-31 | $17.12 | $17.14 | $16.70 | $16.73 | $16.73 | 522,042 |
| 2015-12-30 | $17.26 | $17.70 | $17.10 | $17.14 | $17.14 | 532,471 |
| 2015-12-29 | $17.00 | $17.49 | $17.00 | $17.39 | $17.39 | 399,937 |
| 2015-12-28 | $17.72 | $17.72 | $16.91 | $16.99 | $16.99 | 432,375 |
| 2015-12-24 | $17.40 | $17.77 | $17.35 | $17.61 | $17.61 | 173,439 |
| 2015-12-23 | $17.24 | $17.74 | $17.10 | $17.37 | $17.37 | 342,961 |
| 2015-12-22 | $17.10 | $17.46 | $16.95 | $17.28 | $17.28 | 335,445 |
| 2015-12-21 | $16.91 | $17.39 | $16.90 | $17.25 | $17.25 | 485,167 |
| 2015-12-18 | $16.75 | $17.07 | $16.55 | $16.88 | $16.88 | 880,574 |
| 2015-12-17 | $17.25 | $17.44 | $16.86 | $16.88 | $16.88 | 418,695 |
| 2015-12-16 | $16.93 | $17.46 | $16.93 | $17.16 | $17.16 | 382,885 |
| 2015-12-15 | $16.75 | $17.04 | $16.56 | $16.91 | $16.91 | 396,207 |
| 2015-12-14 | $16.78 | $16.87 | $16.04 | $16.64 | $16.64 | 730,360 |
| 2015-12-11 | $17.23 | $17.34 | $16.63 | $16.69 | $16.69 | 461,630 |
| 2015-12-10 | $17.04 | $17.68 | $17.04 | $17.52 | $17.52 | 542,223 |
| 2015-12-09 | $17.47 | $17.78 | $16.98 | $17.00 | $17.00 | 389,727 |
| 2015-12-08 | $17.24 | $17.87 | $17.05 | $17.52 | $17.52 | 488,684 |
| 2015-12-07 | $18.14 | $18.15 | $17.41 | $17.53 | $17.53 | 831,452 |
| 2015-12-04 | $18.21 | $18.57 | $17.77 | $18.11 | $18.11 | 644,259 |
| 2015-12-03 | $19.00 | $19.11 | $18.18 | $18.28 | $18.28 | 412,990 |
| 2015-12-02 | $19.21 | $19.65 | $18.80 | $18.96 | $18.96 | 880,184 |
| 2015-12-01 | $18.79 | $19.46 | $18.79 | $19.20 | $19.20 | 1,203,358 |
| 2015-11-30 | $18.72 | $19.25 | $18.56 | $18.68 | $18.68 | 486,424 |
| 2015-11-27 | $18.60 | $18.85 | $18.42 | $18.58 | $18.58 | 167,058 |
| 2015-11-25 | $18.37 | $18.89 | $18.30 | $18.72 | $18.72 | 405,886 |
| 2015-11-24 | $19.08 | $19.28 | $18.45 | $18.51 | $18.51 | 675,814 |
| 2015-11-23 | $19.56 | $19.73 | $19.19 | $19.29 | $19.29 | 453,223 |
| 2015-11-20 | $20.61 | $20.61 | $19.49 | $19.72 | $19.72 | 601,071 |
| 2015-11-19 | $20.75 | $21.17 | $20.32 | $20.38 | $20.38 | 790,354 |
| 2015-11-18 | $20.56 | $20.95 | $20.40 | $20.82 | $20.82 | 527,795 |
| 2015-11-17 | $20.97 | $21.35 | $20.23 | $20.57 | $20.57 | 869,039 |
| 2015-11-16 | $19.38 | $20.41 | $19.32 | $20.32 | $20.32 | 496,683 |
| 2015-11-13 | $19.44 | $19.71 | $19.11 | $19.52 | $19.52 | 547,719 |
| 2015-11-12 | $19.65 | $20.10 | $19.51 | $19.63 | $19.63 | 591,523 |
| 2015-11-11 | $19.47 | $19.97 | $19.31 | $19.93 | $19.93 | 501,232 |
| 2015-11-10 | $19.65 | $19.75 | $19.18 | $19.50 | $19.50 | 824,866 |
| 2015-11-09 | $20.25 | $20.53 | $19.65 | $19.74 | $19.74 | 457,001 |
| 2015-11-06 | $20.02 | $20.47 | $19.66 | $20.31 | $20.31 | 514,756 |
| 2015-11-05 | $20.03 | $20.25 | $19.26 | $20.14 | $20.14 | 694,598 |
| 2015-11-04 | $20.00 | $20.55 | $19.95 | $20.24 | $20.24 | 1,005,822 |
| 2015-11-03 | $19.19 | $19.93 | $19.09 | $19.88 | $19.88 | 680,183 |
| 2015-11-02 | $19.05 | $19.57 | $18.84 | $19.32 | $19.32 | 735,669 |
| 2015-10-30 | $18.60 | $19.15 | $18.40 | $19.01 | $19.01 | 886,527 |
| 2015-10-29 | $19.85 | $19.88 | $18.35 | $18.53 | $18.53 | 778,285 |
| 2015-10-28 | $18.45 | $19.98 | $18.00 | $19.51 | $19.51 | 2,089,895 |
| 2015-10-27 | $18.15 | $18.56 | $17.47 | $17.68 | $17.68 | 925,978 |
| 2015-10-26 | $18.20 | $18.40 | $17.81 | $18.13 | $18.13 | 651,380 |
| 2015-10-23 | $17.78 | $18.37 | $17.63 | $18.09 | $18.09 | 763,616 |
| 2015-10-22 | $17.17 | $17.99 | $16.90 | $17.68 | $17.68 | 782,038 |
| 2015-10-21 | $17.73 | $17.79 | $17.01 | $17.04 | $17.04 | 333,066 |
| 2015-10-20 | $17.76 | $18.02 | $17.35 | $17.58 | $17.58 | 429,873 |
| 2015-10-19 | $17.70 | $18.15 | $17.50 | $17.85 | $17.85 | 568,958 |
| 2015-10-16 | $18.15 | $18.17 | $17.50 | $17.77 | $17.77 | 492,914 |
| 2015-10-15 | $18.04 | $18.30 | $17.57 | $18.07 | $18.07 | 818,768 |
| 2015-10-14 | $17.91 | $18.66 | $17.74 | $18.04 | $18.04 | 615,726 |
| 2015-10-13 | $18.69 | $18.81 | $17.71 | $17.80 | $17.80 | 466,393 |
| 2015-10-12 | $19.18 | $19.22 | $18.52 | $18.72 | $18.72 | 366,958 |
| 2015-10-09 | $19.04 | $19.56 | $19.00 | $19.22 | $19.22 | 480,865 |
| 2015-10-08 | $19.96 | $19.96 | $18.98 | $19.02 | $19.02 | 459,156 |
| 2015-10-07 | $19.24 | $20.26 | $19.06 | $19.15 | $19.15 | 1,221,534 |
| 2015-10-06 | $18.26 | $19.24 | $17.86 | $18.98 | $18.98 | 1,376,270 |
| 2015-10-05 | $17.60 | $17.94 | $17.37 | $17.40 | $17.40 | 519,750 |
| 2015-10-02 | $17.04 | $17.84 | $16.90 | $17.84 | $17.84 | 494,176 |
| 2015-10-01 | $17.00 | $17.29 | $16.81 | $17.18 | $17.18 | 329,934 |
| 2015-09-30 | $16.83 | $17.20 | $16.78 | $17.04 | $17.04 | 510,288 |
| 2015-09-29 | $17.12 | $17.20 | $16.42 | $16.76 | $16.76 | 830,264 |
| 2015-09-28 | $17.90 | $18.20 | $17.00 | $17.16 | $17.16 | 713,997 |
| 2015-09-25 | $17.93 | $18.44 | $17.59 | $18.05 | $18.05 | 1,144,265 |
| 2015-09-24 | $16.96 | $17.80 | $16.75 | $17.80 | $17.80 | 483,930 |
| 2015-09-23 | $16.99 | $17.20 | $16.75 | $17.08 | $17.08 | 546,569 |
| 2015-09-22 | $17.05 | $17.50 | $16.67 | $16.98 | $16.98 | 579,461 |
| 2015-09-21 | $18.65 | $18.80 | $17.33 | $17.41 | $17.41 | 1,071,987 |
| 2015-09-18 | $17.43 | $19.00 | $17.03 | $18.63 | $18.63 | 2,030,577 |
| 2015-09-17 | $17.40 | $17.99 | $17.20 | $17.83 | $17.83 | 705,946 |
| 2015-09-16 | $17.46 | $17.73 | $17.01 | $17.46 | $17.46 | 626,031 |
| 2015-09-15 | $17.02 | $17.64 | $16.98 | $17.37 | $17.37 | 666,194 |
| 2015-09-14 | $16.92 | $17.18 | $16.65 | $17.08 | $17.08 | 580,820 |
| 2015-09-11 | $16.26 | $17.08 | $16.26 | $16.95 | $16.95 | 673,737 |
| 2015-09-10 | $16.05 | $16.73 | $15.71 | $16.43 | $16.43 | 843,607 |
| 2015-09-09 | $15.50 | $15.97 | $15.41 | $15.81 | $15.81 | 927,121 |
| 2015-09-08 | $15.57 | $15.93 | $15.19 | $15.38 | $15.38 | 701,432 |
| 2015-09-04 | $15.64 | $15.80 | $15.16 | $15.28 | $15.28 | 451,482 |
OneSpan Inc (OSPN) News Headlines
.jpg)
.jpg)
Recent OneSpan Inc (OSPN) News
Similar Companies to OneSpan Inc (OSPN) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |